NASDAQ:PMCB | Historical Stock Price | PharmaCyte Biotech, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$2.11$8.96$37.99$161.15$683.552013-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.78$62.781,621——
2019-12-30$62.00$62.001,582——
2019-12-27$61.22$61.221,798——
2019-12-26$63.55$63.551,441——
2019-12-24$63.55$63.55702——
2019-12-23$65.41$65.412,668——
2019-12-20$63.55$63.552,801——
2019-12-19$62.15$62.152,510——
2019-12-18$67.43$67.432,020——
2019-12-17$68.97$68.973,617——
2019-12-16$75.18$75.183,347——
2019-12-13$70.53$70.533,323——
2019-12-12$73.32$73.3217,650——
2019-12-11$69.44$69.448,287——
2019-12-10$49.60$49.601,628——
2019-12-09$49.91$49.912,529——
2019-12-06$51.62$51.621,171——
2019-12-05$53.01$53.01851——
2019-12-04$52.08$52.081,396——
2019-12-03$51.77$51.77956——
2019-12-02$54.25$54.251,522——
2019-11-29$53.47$53.47307——
2019-11-27$53.01$53.01411——
2019-11-26$52.39$52.391,371——
2019-11-25$54.10$54.101,623——
2019-11-22$53.01$53.011,274——
2019-11-21$53.01$53.013,659——
2019-11-20$56.58$56.58891——
2019-11-19$57.20$57.201,010——
2019-11-18$55.80$55.802,731——
2019-11-15$52.39$52.39742——
2019-11-14$52.70$52.701,841——
2019-11-13$55.03$55.031,304——
2019-11-12$54.25$54.251,552——
2019-11-11$54.25$54.251,549——
2019-11-08$54.25$54.251,262——
2019-11-07$54.25$54.251,647——
2019-11-06$54.72$54.72465——
2019-11-05$54.40$54.402,102——
2019-11-04$55.65$55.652,180——
2019-11-01$51.92$51.921,007——
2019-10-31$54.25$54.251,254——
2019-10-30$53.47$53.47803——
2019-10-29$54.10$54.10710——
2019-10-28$55.80$55.801,064——
2019-10-25$55.33$55.33846——
2019-10-24$52.24$52.241,380——
2019-10-23$53.01$53.011,153——
2019-10-22$54.10$54.10905——
2019-10-21$54.10$54.101,368——
2019-10-18$55.49$55.491,064——
2019-10-17$55.49$55.491,008——
2019-10-16$56.58$56.581,330——
2019-10-15$51.62$51.622,357——
2019-10-14$55.49$55.491,551——
2019-10-11$52.54$52.54662——
2019-10-10$53.63$53.63339——
2019-10-09$52.70$52.70339——
2019-10-08$53.63$53.63522——
2019-10-07$53.63$53.63485——
2019-10-04$53.47$53.47772——
2019-10-03$55.03$55.031,076——
2019-10-02$55.80$55.801,164——
2019-10-01$58.13$58.12393——
2019-09-30$57.04$57.042,070——
2019-09-27$55.80$55.80768——
2019-09-26$56.26$56.26736——
2019-09-25$57.35$57.353,025——
2019-09-24$56.58$56.581,703——
2019-09-23$56.58$56.582,174——
2019-09-20$60.61$60.613,918——
2019-09-19$57.35$57.352,415——
2019-09-18$57.20$57.201,932——
2019-09-17$54.25$54.251,230——
2019-09-16$51.15$51.151,624——
2019-09-13$53.17$53.171,464——
2019-09-12$53.47$53.472,652——
2019-09-11$55.80$55.801,134——
2019-09-10$52.08$52.08834——
2019-09-09$51.92$51.921,019——
2019-09-06$55.03$55.03470——
2019-09-05$55.03$55.031,109——
2019-09-04$55.80$55.80683——
2019-09-03$52.70$52.701,097——
2019-08-30$53.63$53.631,186——
2019-08-29$56.42$56.42533——
2019-08-28$53.79$53.791,400——
2019-08-27$54.25$54.25938——
2019-08-26$57.35$57.351,134——
2019-08-23$57.35$57.35737——
2019-08-22$57.04$57.04989——
2019-08-21$55.18$55.18909——
2019-08-20$51.62$51.62517——
2019-08-19$54.56$54.561,475——
2019-08-16$55.18$55.18931——
2019-08-15$54.10$54.101,978——
2019-08-14$55.80$55.80793——
2019-08-13$55.18$55.183,376——
2019-08-12$57.35$57.351,484——
2019-08-09$58.90$58.90604——
2019-08-08$60.61$60.612,656——
2019-08-07$57.20$57.20868——
2019-08-06$55.96$55.96902——
2019-08-05$59.67$59.671,701——
2019-08-02$54.56$54.561,833——
2019-08-01$60.45$60.451,309——
2019-07-31$61.22$61.221,717——
2019-07-30$57.35$57.352,493——
2019-07-29$59.37$59.371,093——
2019-07-26$60.61$60.611,096——
2019-07-25$58.90$58.901,380——
2019-07-24$59.37$59.37698——
2019-07-23$57.51$57.51868——
2019-07-22$58.90$58.901,027——
2019-07-19$59.67$59.67953——
2019-07-18$62.31$62.312,016——
2019-07-17$60.45$60.451,487——
2019-07-16$56.73$56.731,111——
2019-07-15$57.97$57.971,842——
2019-07-12$55.80$55.80933——
2019-07-11$55.80$55.801,104——
2019-07-10$54.40$54.40270——
2019-07-09$55.96$55.96523——
2019-07-08$55.80$55.80349——
2019-07-05$56.58$56.58755——
2019-07-03$56.11$56.11260——
2019-07-02$54.40$54.401,209——
2019-07-01$57.35$57.351,825——
2019-06-28$60.45$60.45252——
2019-06-27$60.45$60.45539——
2019-06-26$57.35$57.35543——
2019-06-25$60.45$60.45675——
2019-06-24$60.14$60.14853——
2019-06-21$58.90$58.90453——
2019-06-20$60.61$60.611,155——
2019-06-19$59.37$59.37652——
2019-06-18$58.90$58.90772——
2019-06-17$61.22$61.22528——
2019-06-14$60.45$60.45565——
2019-06-13$59.99$59.99355——
2019-06-12$59.67$59.67872——
2019-06-11$60.29$60.29698——
2019-06-10$61.22$61.22784——
2019-06-07$60.61$60.61898——
2019-06-06$59.99$59.99369——
2019-06-05$60.45$60.45186——
2019-06-04$60.14$60.14242——
2019-06-03$59.67$59.67976——
2019-05-31$59.06$59.06837——
2019-05-30$59.83$59.83579——
2019-05-29$60.29$60.291,482——
2019-05-28$60.29$60.29742——
2019-05-24$58.90$58.901,345——
2019-05-23$61.22$61.221,436——
2019-05-22$60.14$60.141,555——
2019-05-21$60.14$60.142,014——
2019-05-20$64.48$64.482,912——
2019-05-17$60.92$60.92691——
2019-05-16$60.45$60.45731——
2019-05-15$60.92$60.921,011——
2019-05-14$62.00$62.00732——
2019-05-13$63.55$63.551,677——
2019-05-10$59.99$59.991,990——
2019-05-09$59.67$59.67530——
2019-05-08$60.61$60.61295——
2019-05-07$61.69$61.692,130——
2019-05-06$62.93$62.932,136——
2019-05-03$62.31$62.31984——
2019-05-02$61.69$61.69596——
2019-05-01$62.62$62.62628——
2019-04-30$63.55$63.551,671——
2019-04-29$65.10$65.101,933——
2019-04-26$63.55$63.551,120——
2019-04-25$64.64$64.641,153——
2019-04-24$64.64$64.64739——
2019-04-23$63.55$63.551,642——
2019-04-22$65.57$65.571,657——
2019-04-18$66.65$66.651,304——
2019-04-17$68.20$68.20663——
2019-04-16$69.75$69.751,000——
2019-04-15$70.37$70.37494——
2019-04-12$70.37$70.37777——
2019-04-11$69.75$69.75476——
2019-04-10$72.54$72.54753——
2019-04-09$70.53$70.531,383——
2019-04-08$73.47$73.472,098——
2019-04-05$75.18$75.18965——
2019-04-04$73.32$73.321,763——
2019-04-03$72.85$72.851,885——
2019-04-02$73.63$73.63934——
2019-04-01$71.30$71.30954——
2019-03-29$75.33$75.33389——
2019-03-28$70.21$70.21282——
2019-03-27$74.40$74.40692——
2019-03-26$75.79$75.791,584——
2019-03-25$75.79$75.79934——
2019-03-22$75.95$75.95787——
2019-03-21$76.42$76.421,063——
2019-03-20$76.72$76.72728——
2019-03-19$74.40$74.40893——
2019-03-18$77.50$77.501,286——
2019-03-15$78.89$78.89573——
2019-03-14$79.05$79.05552——
2019-03-13$78.74$78.74874——
2019-03-12$79.82$79.82968——
2019-03-11$80.91$80.91813——
2019-03-08$81.38$81.38689——
2019-03-07$80.45$80.45959——
2019-03-06$81.38$81.381,287——
2019-03-05$83.70$83.70739——
2019-03-04$83.70$83.70799——
2019-03-01$82.46$82.461,164——
2019-02-28$82.77$82.771,073——
2019-02-27$83.70$83.701,094——
2019-02-26$84.94$84.94591——
2019-02-25$85.10$85.102,157——
2019-02-22$86.03$86.03787——
2019-02-21$86.49$86.49536——
2019-02-20$86.49$86.491,508——
2019-02-19$85.10$85.102,310——
2019-02-15$91.45$91.451,270——
2019-02-14$93.00$93.001,072——
2019-02-13$88.35$88.351,330——
2019-02-12$91.45$91.452,341——
2019-02-11$82.93$82.93658——
2019-02-08$81.07$81.07876——
2019-02-07$80.60$80.601,477——
2019-02-06$86.33$86.333,036——
2019-02-05$96.10$96.105,759——
2019-02-04$89.90$89.909,157——
2019-02-01$65.10$65.10466——
2019-01-31$64.79$64.79898——
2019-01-30$66.65$66.65643——
2019-01-29$65.10$65.10730——
2019-01-28$66.96$66.96517——
2019-01-25$66.96$66.96454——
2019-01-24$66.96$66.961,085——
2019-01-23$64.01$64.01935——
2019-01-22$60.61$60.61934——
2019-01-18$63.55$63.55914——
2019-01-17$64.17$64.17722——
2019-01-16$66.65$66.651,391——
2019-01-15$68.97$68.971,203——
2019-01-14$62.00$62.00622——
2019-01-11$66.65$66.65722——
2019-01-10$62.00$62.00677——
2019-01-09$63.24$63.24779——
2019-01-08$64.17$64.17588——
2019-01-07$64.01$64.01746——
2019-01-04$64.32$64.32341——
2019-01-03$64.32$64.32622——
2019-01-02$60.61$60.61210——