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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.16$2.1653,700——
2023-12-28$2.26$2.2628,600——
2023-12-27$2.22$2.2231,900——
2023-12-26$2.31$2.3120,300——
2023-12-22$2.24$2.2414,800——
2023-12-21$2.20$2.2015,700——
2023-12-20$2.24$2.2414,400——
2023-12-19$2.28$2.2827,400——
2023-12-18$2.17$2.1717,500——
2023-12-15$2.15$2.1531,200——
2023-12-14$2.34$2.3410,900——
2023-12-13$2.29$2.2915,700——
2023-12-12$2.22$2.229,700——
2023-12-11$2.33$2.338,500——
2023-12-08$2.20$2.203,500——
2023-12-07$2.25$2.2512,100——
2023-12-06$2.28$2.289,800——
2023-12-05$2.29$2.299,600——
2023-12-04$2.26$2.2612,000——
2023-12-01$2.29$2.2912,700——
2023-11-30$2.26$2.266,100——
2023-11-29$2.29$2.2925,200——
2023-11-28$2.26$2.2618,300——
2023-11-27$2.30$2.3012,100——
2023-11-24$2.30$2.309,900——
2023-11-22$2.21$2.214,100——
2023-11-21$2.10$2.1010,900——
2023-11-20$2.18$2.1830,100——
2023-11-17$2.04$2.0415,100——
2023-11-16$2.02$2.0228,000——
2023-11-15$2.04$2.0432,700——
2023-11-14$2.11$2.1113,500——
2023-11-13$2.14$2.141,800——
2023-11-10$2.17$2.1710,900——
2023-11-09$2.16$2.1610,100——
2023-11-08$2.15$2.1515,900——
2023-11-07$2.21$2.211,800——
2023-11-06$2.21$2.2114,500——
2023-11-03$2.23$2.2331,300——
2023-11-02$2.16$2.1624,900——
2023-11-01$2.16$2.166,000——
2023-10-31$2.12$2.1221,500——
2023-10-30$2.09$2.098,000——
2023-10-27$2.08$2.0815,300——
2023-10-26$2.05$2.0510,500——
2023-10-25$2.09$2.0912,800——
2023-10-24$2.11$2.1118,900——
2023-10-23$2.01$2.0111,400——
2023-10-20$2.07$2.0718,700——
2023-10-19$2.06$2.0617,100——
2023-10-18$2.07$2.077,200——
2023-10-17$2.04$2.0424,700——
2023-10-16$2.06$2.0640,700——
2023-10-13$2.09$2.0930,000——
2023-10-12$2.14$2.1450,900——
2023-10-11$2.06$2.069,000——
2023-10-10$2.09$2.0927,500——
2023-10-09$2.10$2.1012,500——
2023-10-06$2.13$2.1326,600——
2023-10-05$2.04$2.0436,100——
2023-10-04$2.05$2.0514,300——
2023-10-03$2.07$2.0717,200——
2023-10-02$2.25$2.2523,200——
2023-09-29$2.10$2.109,300——
2023-09-28$2.15$2.1531,900——
2023-09-27$2.09$2.0926,900——
2023-09-26$2.17$2.1724,600——
2023-09-25$2.19$2.1922,600——
2023-09-22$2.32$2.3224,300——
2023-09-21$2.36$2.3613,700——
2023-09-20$2.34$2.3434,100——
2023-09-19$2.49$2.4941,000——
2023-09-18$2.49$2.4934,900——
2023-09-15$2.50$2.5013,900——
2023-09-14$2.61$2.6137,000——
2023-09-13$2.52$2.529,700——
2023-09-12$2.42$2.4210,000——
2023-09-11$2.46$2.4610,400——
2023-09-08$2.49$2.4925,700——
2023-09-07$2.34$2.3428,500——
2023-09-06$2.39$2.3913,200——
2023-09-05$2.40$2.4015,900——
2023-09-01$2.48$2.488,700——
2023-08-31$2.45$2.4519,400——
2023-08-30$2.44$2.4423,700——
2023-08-29$2.46$2.4614,200——
2023-08-28$2.44$2.4416,500——
2023-08-25$2.40$2.4018,200——
2023-08-24$2.37$2.375,000——
2023-08-23$2.38$2.3810,600——
2023-08-22$2.41$2.4120,000——
2023-08-21$2.40$2.409,700——
2023-08-18$2.35$2.3527,100——
2023-08-17$2.36$2.3624,800——
2023-08-16$2.40$2.4012,400——
2023-08-15$2.39$2.3919,000——
2023-08-14$2.44$2.449,200——
2023-08-11$2.48$2.4820,100——
2023-08-10$2.45$2.4580,100——
2023-08-09$2.53$2.5321,800——
2023-08-08$2.60$2.6018,100——
2023-08-07$2.61$2.6113,700——
2023-08-04$2.61$2.6133,400——
2023-08-03$2.66$2.6612,100——
2023-08-02$2.69$2.6912,100——
2023-08-01$2.67$2.6710,700——
2023-07-31$2.66$2.6617,500——
2023-07-28$2.73$2.7312,300——
2023-07-27$2.75$2.7540,400——
2023-07-26$2.81$2.819,100——
2023-07-25$2.76$2.7631,100——
2023-07-24$2.80$2.8028,500——
2023-07-21$2.83$2.8320,500——
2023-07-20$2.86$2.8612,300——
2023-07-19$2.83$2.837,600——
2023-07-18$2.85$2.8525,800——
2023-07-17$2.86$2.8637,500——
2023-07-14$2.83$2.8320,000——
2023-07-13$2.80$2.8012,200——
2023-07-12$2.86$2.8641,000——
2023-07-11$2.86$2.8651,100——
2023-07-10$2.83$2.8373,000——
2023-07-07$2.89$2.899,100——
2023-07-06$2.87$2.8713,100——
2023-07-05$2.81$2.8137,300——
2023-07-03$2.85$2.854,600——
2023-06-30$2.86$2.8617,300——
2023-06-29$2.86$2.869,600——
2023-06-28$2.87$2.8711,100——
2023-06-27$2.84$2.8417,400——
2023-06-26$2.88$2.887,800——
2023-06-23$2.97$2.97187,800——
2023-06-22$2.92$2.9215,100——
2023-06-21$2.95$2.9534,000——
2023-06-20$3.03$3.0331,200——
2023-06-16$3.05$3.05163,400——
2023-06-15$3.03$3.0338,000——
2023-06-14$3.05$3.0520,900——
2023-06-13$3.11$3.1122,200——
2023-06-12$3.15$3.1513,600——
2023-06-09$3.15$3.1570,400——
2023-06-08$3.18$3.1892,000——
2023-06-07$3.18$3.1831,400——
2023-06-06$3.18$3.1837,700——
2023-06-05$3.17$3.1766,100——
2023-06-02$3.16$3.1660,100——
2023-06-01$3.15$3.1566,200——
2023-05-31$3.15$3.1538,100——
2023-05-30$3.13$3.1313,300——
2023-05-26$3.15$3.1573,500——
2023-05-25$3.11$3.1133,700——
2023-05-24$3.14$3.1420,900——
2023-05-23$3.12$3.1237,000——
2023-05-22$3.10$3.1061,400——
2023-05-19$3.09$3.0970,300——
2023-05-18$3.08$3.0835,500——
2023-05-17$3.09$3.0945,900——
2023-05-16$3.10$3.10103,400——
2023-05-15$3.09$3.0951,900——
2023-05-12$3.06$3.06152,700——
2023-05-11$3.09$3.09809,800——
2023-05-10$2.74$2.7442,000——
2023-05-09$2.78$2.784,300——
2023-05-08$2.80$2.809,500——
2023-05-05$2.80$2.8020,700——
2023-05-04$2.79$2.7947,000——
2023-05-03$2.85$2.8510,500——
2023-05-02$2.91$2.916,400——
2023-05-01$2.92$2.9210,500——
2023-04-28$2.92$2.9217,000——
2023-04-27$2.96$2.9616,200——
2023-04-26$2.98$2.9810,100——
2023-04-25$2.99$2.9919,800——
2023-04-24$2.98$2.9817,200——
2023-04-21$2.98$2.9847,500——
2023-04-20$2.97$2.9713,900——
2023-04-19$2.96$2.9633,300——
2023-04-18$2.98$2.9856,100——
2023-04-17$2.97$2.9713,400——
2023-04-14$2.95$2.9576,900——
2023-04-13$2.97$2.9725,000——
2023-04-12$2.97$2.9750,600——
2023-04-11$2.96$2.9628,900——
2023-04-10$2.96$2.9617,900——
2023-04-06$2.93$2.9334,200——
2023-04-05$2.90$2.9018,600——
2023-04-04$2.90$2.901,097,700——
2023-04-03$2.97$2.9760,600——
2023-03-31$2.91$2.9131,700——
2023-03-30$2.85$2.8526,000——
2023-03-29$2.83$2.8355,700——
2023-03-28$2.84$2.8433,200——
2023-03-27$2.83$2.8351,600——
2023-03-24$2.89$2.8929,100——
2023-03-23$2.85$2.8519,300——
2023-03-22$2.88$2.8821,600——
2023-03-21$2.87$2.8734,200——
2023-03-20$2.89$2.8915,200——
2023-03-17$2.90$2.90118,900——
2023-03-16$2.88$2.8839,600——
2023-03-15$2.85$2.8532,600——
2023-03-14$2.88$2.8856,900——
2023-03-13$2.89$2.8957,600——
2023-03-10$2.92$2.9239,300——
2023-03-09$2.92$2.9236,600——
2023-03-08$2.97$2.9732,800——
2023-03-07$2.95$2.957,900——
2023-03-06$2.99$2.9918,300——
2023-03-03$3.00$3.0025,600——
2023-03-02$2.96$2.9630,100——
2023-03-01$2.97$2.9734,600——
2023-02-28$3.00$3.0052,300——
2023-02-27$2.95$2.9532,700——
2023-02-24$2.99$2.9962,000——
2023-02-23$2.94$2.9419,400——
2023-02-22$2.96$2.9624,000——
2023-02-21$3.00$3.0056,900——
2023-02-17$3.01$3.0153,300——
2023-02-16$2.97$2.9727,200——
2023-02-15$3.00$3.0028,400——
2023-02-14$3.01$3.0149,800——
2023-02-13$2.97$2.9733,000——
2023-02-10$2.95$2.9555,700——
2023-02-09$2.95$2.9528,800——
2023-02-08$2.99$2.9954,700——
2023-02-07$2.90$2.9027,200——
2023-02-06$3.00$3.0064,800——
2023-02-03$2.97$2.9769,100——
2023-02-02$2.91$2.91249,600——
2023-02-01$2.89$2.8995,800——
2023-01-31$2.89$2.8944,500——
2023-01-30$2.89$2.8920,200——
2023-01-27$2.94$2.9464,200——
2023-01-26$2.91$2.9126,800——
2023-01-25$2.93$2.9322,200——
2023-01-24$2.91$2.9122,600——
2023-01-23$2.92$2.9224,900——
2023-01-20$2.95$2.9525,100——
2023-01-19$2.94$2.9438,500——
2023-01-18$2.98$2.9844,200——
2023-01-17$3.01$3.0113,400——
2023-01-13$2.99$2.9931,700——
2023-01-12$2.99$2.9949,100——
2023-01-11$2.99$2.99588,600——
2023-01-10$2.99$2.9944,400——
2023-01-09$2.99$2.9933,000——
2023-01-06$3.03$3.0379,700——
2023-01-05$3.00$3.0013,500——
2023-01-04$3.00$3.00119,500——
2023-01-03$2.93$2.9323,100——