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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.39$10.398,889——
2020-12-30$10.08$10.086,423——
2020-12-29$11.32$11.316,336——
2020-12-28$12.25$12.2519,382——
2020-12-24$8.37$8.374,796——
2020-12-23$7.91$7.914,485——
2020-12-22$7.60$7.607,447——
2020-12-21$7.75$7.756,272——
2020-12-18$7.60$7.608,243——
2020-12-17$7.60$7.609,689——
2020-12-16$8.22$8.226,477——
2020-12-15$8.37$8.376,728——
2020-12-14$8.53$8.5311,571——
2020-12-11$8.37$8.378,399——
2020-12-10$8.68$8.6811,455——
2020-12-09$8.22$8.2212,634——
2020-12-08$8.37$8.3713,685——
2020-12-07$8.99$8.995,934——
2020-12-04$9.30$9.303,701——
2020-12-03$9.61$9.617,930——
2020-12-02$9.30$9.3010,870——
2020-12-01$9.30$9.304,711——
2020-11-30$9.30$9.303,785——
2020-11-27$9.30$9.301,870——
2020-11-25$9.15$9.152,241——
2020-11-24$8.99$8.9910,475——
2020-11-23$8.68$8.683,980——
2020-11-20$9.92$9.924,535——
2020-11-19$9.61$9.613,027——
2020-11-18$10.23$10.231,829——
2020-11-17$10.54$10.541,517——
2020-11-16$10.85$10.854,012——
2020-11-13$10.54$10.542,413——
2020-11-12$10.85$10.851,246——
2020-11-11$11.47$11.471,364——
2020-11-10$11.47$11.475,139——
2020-11-09$10.70$10.703,025——
2020-11-06$11.16$11.1617,559——
2020-11-05$8.84$8.8419,676——
2020-11-04$6.51$6.5165,245——
2020-11-03$12.71$12.712,995——
2020-11-02$12.56$12.5612,292——
2020-10-30$13.80$13.803,163——
2020-10-29$13.80$13.805,320——
2020-10-28$14.42$14.422,659——
2020-10-27$15.19$15.191,239——
2020-10-26$15.19$15.192,232——
2020-10-23$15.50$15.501,579——
2020-10-22$16.28$16.283,682——
2020-10-21$15.97$15.972,377——
2020-10-20$16.74$16.741,213——
2020-10-19$17.21$17.213,526——
2020-10-16$15.50$15.501,949——
2020-10-15$15.19$15.193,985——
2020-10-14$14.57$14.573,503——
2020-10-13$14.26$14.2615,116——
2020-10-12$15.81$15.818,780——
2020-10-09$16.28$16.287,476——
2020-10-08$16.28$16.284,208——
2020-10-07$16.74$16.745,581——
2020-10-06$17.05$17.056,523——
2020-10-05$17.36$17.368,518——
2020-10-02$16.28$16.2884,705——
2020-10-01$28.37$28.3711,166——
2020-09-30$26.35$26.3512,810——
2020-09-29$26.35$26.359,318——
2020-09-28$24.80$24.8013,330——
2020-09-25$23.09$23.0912,067——
2020-09-24$20.77$20.778,243——
2020-09-23$16.58$16.585,474——
2020-09-22$16.12$16.124,156——
2020-09-21$16.12$16.1211,040——
2020-09-18$16.28$16.2813,821——
2020-09-17$17.67$17.674,016——
2020-09-16$17.67$17.677,480——
2020-09-15$17.05$17.0511,841——
2020-09-14$17.83$17.8321,042——
2020-09-11$18.75$18.754,838——
2020-09-10$18.75$18.755,160——
2020-09-09$18.91$18.919,856——
2020-09-08$19.68$19.6810,268——
2020-09-04$20.46$20.4610,294——
2020-09-03$21.55$21.5418,665——
2020-09-02$24.96$24.9540,298——
2020-09-01$19.38$19.386,538——
2020-08-31$18.45$18.457,386——
2020-08-28$20.00$20.007,831——
2020-08-27$20.46$20.466,231——
2020-08-26$20.00$20.004,050——
2020-08-25$20.15$20.152,638——
2020-08-24$18.60$18.6018,811——
2020-08-21$19.68$19.6816,634——
2020-08-20$19.07$19.0732,329——
2020-08-19$20.00$20.0013,994——
2020-08-18$21.39$21.3916,719——
2020-08-17$22.48$22.489,259——
2020-08-14$21.70$21.7011,193——
2020-08-13$21.70$21.7010,773——
2020-08-12$22.01$22.0112,421——
2020-08-11$23.09$23.0914,943——
2020-08-10$23.09$23.0917,203——
2020-08-07$22.79$22.7915,553——
2020-08-06$21.70$21.7028,226——
2020-08-05$24.65$24.6514,594——
2020-08-04$24.96$24.9520,653——
2020-08-03$25.58$25.5823,937——
2020-07-31$21.70$21.7015,858——
2020-07-30$22.17$22.1722,943——
2020-07-29$20.62$20.6227,653——
2020-07-28$22.94$22.9418,145——
2020-07-27$26.35$26.3511,070——
2020-07-24$26.04$26.043,724——
2020-07-23$25.42$25.423,587——
2020-07-22$23.41$23.4130,644——
2020-07-21$28.06$28.0614,725——
2020-07-20$31.00$31.006,767——
2020-07-17$30.54$30.5410,139——
2020-07-16$31.62$31.624,922——
2020-07-15$31.16$31.167,806——
2020-07-14$31.47$31.477,170——
2020-07-13$32.86$32.866,769——
2020-07-10$34.88$34.886,325——
2020-07-09$36.27$36.273,634——
2020-07-08$36.74$36.746,160——
2020-07-07$35.49$35.493,229——
2020-07-06$35.19$35.194,826——
2020-07-02$36.42$36.424,229——
2020-07-01$38.29$38.293,357——
2020-06-30$39.83$39.837,395——
2020-06-29$41.85$41.8518,612——
2020-06-26$34.41$34.412,565——
2020-06-25$34.88$34.882,913——
2020-06-24$34.56$34.562,942——
2020-06-23$37.04$37.044,736——
2020-06-22$33.33$33.333,281——
2020-06-19$33.33$33.332,577——
2020-06-18$35.34$35.342,678——
2020-06-17$36.42$36.422,744——
2020-06-16$39.53$39.534,343——
2020-06-15$43.40$43.403,394——
2020-06-12$44.95$44.955,052——
2020-06-11$51.62$51.628,789——
2020-06-10$52.24$52.2415,942——
2020-06-09$37.82$37.825,395——
2020-06-08$31.00$31.003,662——
2020-06-05$28.06$28.062,079——
2020-06-04$28.52$28.521,635——
2020-06-03$27.75$27.752,872——
2020-06-02$28.67$28.673,080——
2020-06-01$29.45$29.453,439——
2020-05-29$29.92$29.921,488——
2020-05-28$27.59$27.592,469——
2020-05-27$26.97$26.975,994——
2020-05-26$31.00$31.005,366——
2020-05-22$30.54$30.542,817——
2020-05-21$32.08$32.084,462——
2020-05-20$32.24$32.245,717——
2020-05-19$32.55$32.555,367——
2020-05-18$32.86$32.865,373——
2020-05-15$33.33$33.333,301——
2020-05-14$33.33$33.333,698——
2020-05-13$33.33$33.332,347——
2020-05-12$34.10$34.104,005——
2020-05-11$34.88$34.885,154——
2020-05-08$34.88$34.884,640——
2020-05-07$36.42$36.424,258——
2020-05-06$37.20$37.205,271——
2020-05-05$37.20$37.206,464——
2020-05-04$32.86$32.8612,835——
2020-05-01$37.20$37.203,413——
2020-04-30$37.97$37.974,838——
2020-04-29$38.75$38.756,324——
2020-04-28$38.75$38.755,751——
2020-04-27$41.70$41.708,238——
2020-04-24$40.61$40.613,058——
2020-04-23$41.70$41.703,921——
2020-04-22$40.61$40.612,664——
2020-04-21$42.01$42.013,489——
2020-04-20$43.09$43.094,148——
2020-04-17$37.97$37.977,268——
2020-04-16$40.30$40.305,675——
2020-04-15$44.17$44.172,212——
2020-04-14$43.40$43.405,192——
2020-04-13$44.33$44.333,929——
2020-04-09$46.50$46.502,297——
2020-04-08$46.50$46.503,854——
2020-04-07$45.88$45.881,502——
2020-04-06$48.98$48.981,416——
2020-04-03$46.50$46.501,032——
2020-04-02$44.79$44.79716——
2020-04-01$45.72$45.72806——
2020-03-31$46.50$46.50950——
2020-03-30$45.57$45.571,082——
2020-03-27$45.57$45.572,512——
2020-03-26$43.40$43.405,406——
2020-03-25$49.60$49.601,996——
2020-03-24$47.12$47.122,016——
2020-03-23$47.12$47.122,125——
2020-03-20$52.24$52.241,739——
2020-03-19$52.70$52.701,931——
2020-03-18$50.22$50.224,937——
2020-03-17$60.45$60.452,258——
2020-03-16$62.00$62.002,792——
2020-03-13$61.22$61.223,807——
2020-03-12$60.45$60.453,153——
2020-03-11$53.94$53.942,894——
2020-03-10$69.75$69.752,217——
2020-03-09$72.07$72.071,540——
2020-03-06$77.50$77.50611——
2020-03-05$73.78$73.781,796——
2020-03-04$74.40$74.401,820——
2020-03-03$75.79$75.791,615——
2020-03-02$79.05$79.051,490——
2020-02-28$79.05$79.051,195——
2020-02-27$72.70$72.702,441——
2020-02-26$77.35$77.353,248——
2020-02-25$78.74$78.741,224——
2020-02-24$81.68$81.682,469——
2020-02-21$82.93$82.931,841——
2020-02-20$82.15$82.151,127——
2020-02-19$81.38$81.38572——
2020-02-18$79.82$79.822,600——
2020-02-14$84.32$84.32885——
2020-02-13$81.38$81.38948——
2020-02-12$81.68$81.681,571——
2020-02-11$84.32$84.322,157——
2020-02-10$84.79$84.792,516——
2020-02-07$86.80$86.801,528——
2020-02-06$85.25$85.252,562——
2020-02-05$80.60$80.603,370——
2020-02-04$81.38$81.382,993——
2020-02-03$85.25$85.251,591——
2020-01-31$86.80$86.803,133——
2020-01-30$81.38$81.382,809——
2020-01-29$86.03$86.032,720——
2020-01-28$85.71$85.713,318——
2020-01-27$88.20$88.203,467——
2020-01-24$77.50$77.501,701——
2020-01-23$83.86$83.863,411——
2020-01-22$84.47$84.474,309——
2020-01-21$75.64$75.64751——
2020-01-17$72.85$72.851,784——
2020-01-16$74.40$74.401,487——
2020-01-15$75.79$75.792,586——
2020-01-14$77.81$77.811,393——
2020-01-13$75.64$75.642,208——
2020-01-10$77.50$77.503,346——
2020-01-09$79.21$79.213,879——
2020-01-08$79.05$79.054,459——
2020-01-07$72.07$72.072,602——
2020-01-06$63.55$63.551,412——
2020-01-03$63.55$63.551,665——
2020-01-02$63.24$63.24878——