OTC:PVCT | Historical Stock Price | PROVECTUS BIOPHARMACEUTICALS, 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
1997-01-15 to 2026-08-27
Data captured

Stock Price Chart

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

$0.01$0.13$1.36$14.29$150.02$1,575.001997-01-152026-08-27

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

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2018-12-31$0.05$0.05437,300
2018-12-28$0.05$0.05320,900
2018-12-27$0.05$0.05535,000
2018-12-26$0.05$0.05125,900
2018-12-24$0.05$0.05590,100
2018-12-21$0.06$0.06289,600
2018-12-20$0.06$0.06332,500
2018-12-19$0.06$0.06390,200
2018-12-18$0.06$0.06325,900
2018-12-17$0.06$0.06395,500
2018-12-14$0.06$0.06240,700
2018-12-13$0.06$0.06180,700
2018-12-12$0.06$0.06597,400
2018-12-11$0.06$0.06224,800
2018-12-10$0.06$0.06170,300
2018-12-07$0.07$0.07334,900
2018-12-06$0.06$0.06444,900
2018-12-04$0.07$0.07322,700
2018-12-03$0.07$0.07262,000
2018-11-30$0.07$0.07123,800
2018-11-29$0.07$0.07164,200
2018-11-28$0.07$0.07308,900
2018-11-27$0.07$0.07185,500
2018-11-26$0.07$0.07146,600
2018-11-23$0.07$0.07187,000
2018-11-21$0.07$0.07173,000
2018-11-20$0.07$0.07159,900
2018-11-19$0.07$0.07453,500
2018-11-16$0.07$0.0757,900
2018-11-15$0.07$0.07187,700
2018-11-14$0.07$0.07243,600
2018-11-13$0.07$0.07316,600
2018-11-12$0.07$0.07219,900
2018-11-09$0.07$0.07233,500
2018-11-08$0.07$0.07385,000
2018-11-07$0.07$0.07231,900
2018-11-06$0.07$0.07245,200
2018-11-05$0.07$0.07736,200
2018-11-02$0.07$0.07145,700
2018-11-01$0.07$0.07132,100
2018-10-31$0.07$0.07473,600
2018-10-30$0.07$0.07169,500
2018-10-29$0.07$0.07208,400
2018-10-26$0.07$0.07145,900
2018-10-25$0.08$0.08262,200
2018-10-24$0.07$0.07224,100
2018-10-23$0.07$0.0760,200
2018-10-22$0.07$0.071,778,300
2018-10-19$0.07$0.0753,800
2018-10-18$0.07$0.07177,100
2018-10-17$0.07$0.0784,900
2018-10-16$0.07$0.0756,900
2018-10-15$0.07$0.07181,200
2018-10-12$0.07$0.07109,400
2018-10-11$0.08$0.08218,800
2018-10-10$0.08$0.08423,500
2018-10-09$0.08$0.08182,000
2018-10-08$0.07$0.07680,400
2018-10-05$0.07$0.07233,500
2018-10-04$0.07$0.07132,100
2018-10-03$0.07$0.07238,000
2018-10-02$0.07$0.07189,900
2018-10-01$0.07$0.07550,300
2018-09-28$0.07$0.07349,300
2018-09-27$0.07$0.0778,100
2018-09-26$0.07$0.07302,000
2018-09-25$0.07$0.0764,300
2018-09-24$0.07$0.07154,300
2018-09-21$0.07$0.0745,200
2018-09-20$0.07$0.0755,100
2018-09-19$0.07$0.07243,800
2018-09-18$0.07$0.07229,200
2018-09-17$0.07$0.0771,500
2018-09-14$0.07$0.0769,100
2018-09-13$0.07$0.07105,100
2018-09-12$0.07$0.07128,700
2018-09-11$0.07$0.07161,500
2018-09-10$0.07$0.07920,700
2018-09-07$0.07$0.0769,100
2018-09-06$0.07$0.07133,500
2018-09-05$0.07$0.0780,900
2018-09-04$0.07$0.07466,500
2018-08-31$0.07$0.07210,600
2018-08-30$0.07$0.07264,500
2018-08-29$0.07$0.07261,600
2018-08-28$0.07$0.07175,200
2018-08-27$0.07$0.07133,500
2018-08-24$0.07$0.07200,200
2018-08-23$0.07$0.07474,000
2018-08-22$0.07$0.0752,600
2018-08-21$0.07$0.0787,100
2018-08-20$0.07$0.07315,700
2018-08-17$0.07$0.07301,800
2018-08-16$0.07$0.07227,900
2018-08-15$0.08$0.08883,600
2018-08-14$0.07$0.07344,700
2018-08-13$0.07$0.07224,400
2018-08-10$0.07$0.0786,000
2018-08-09$0.07$0.07365,300
2018-08-08$0.07$0.07142,700
2018-08-07$0.07$0.07276,300
2018-08-06$0.07$0.07143,600
2018-08-03$0.07$0.07536,100
2018-08-02$0.07$0.07164,100
2018-08-01$0.07$0.07355,300
2018-07-31$0.07$0.07223,800
2018-07-30$0.07$0.0744,000
2018-07-27$0.07$0.0775,300
2018-07-26$0.07$0.07124,500
2018-07-25$0.07$0.07115,500
2018-07-24$0.07$0.0787,500
2018-07-23$0.07$0.07199,700
2018-07-20$0.07$0.0729,200
2018-07-19$0.07$0.07109,500
2018-07-18$0.06$0.06322,800
2018-07-17$0.07$0.07415,400
2018-07-16$0.07$0.07144,500
2018-07-13$0.07$0.0773,900
2018-07-12$0.07$0.07100,700
2018-07-11$0.07$0.07198,700
2018-07-10$0.07$0.07395,100
2018-07-09$0.07$0.07124,200
2018-07-06$0.07$0.07125,400
2018-07-05$0.07$0.07117,800
2018-07-03$0.07$0.07140,200
2018-07-02$0.07$0.07149,900
2018-06-29$0.07$0.07139,000
2018-06-28$0.07$0.07375,500
2018-06-27$0.07$0.07115,600
2018-06-26$0.08$0.08468,800
2018-06-25$0.07$0.0796,600
2018-06-22$0.07$0.0743,600
2018-06-21$0.08$0.08125,800
2018-06-20$0.07$0.07164,900
2018-06-19$0.07$0.07278,100
2018-06-18$0.07$0.07156,300
2018-06-15$0.07$0.07177,800
2018-06-14$0.07$0.07134,000
2018-06-13$0.07$0.07280,000
2018-06-12$0.08$0.08145,700
2018-06-11$0.08$0.08245,700
2018-06-08$0.08$0.08239,500
2018-06-07$0.07$0.07186,900
2018-06-06$0.08$0.0843,200
2018-06-05$0.08$0.08179,400
2018-06-04$0.08$0.08139,300
2018-06-01$0.08$0.08149,700
2018-05-31$0.07$0.07188,000
2018-05-30$0.07$0.07557,600
2018-05-29$0.07$0.07701,500
2018-05-25$0.08$0.08124,500
2018-05-24$0.08$0.08181,300
2018-05-23$0.08$0.08623,600
2018-05-22$0.08$0.08473,400
2018-05-21$0.08$0.08117,500
2018-05-18$0.08$0.08354,500
2018-05-17$0.08$0.08538,100
2018-05-16$0.08$0.08721,700
2018-05-15$0.08$0.08392,500
2018-05-14$0.08$0.0831,100
2018-05-11$0.08$0.08417,800
2018-05-10$0.08$0.08210,500
2018-05-09$0.08$0.08113,100
2018-05-08$0.08$0.08776,100
2018-05-07$0.08$0.08577,300
2018-05-04$0.08$0.08358,400
2018-05-03$0.08$0.08335,400
2018-05-02$0.08$0.08170,700
2018-05-01$0.08$0.08144,100
2018-04-30$0.08$0.081,095,400
2018-04-27$0.08$0.08481,600
2018-04-26$0.08$0.081,120,400
2018-04-25$0.08$0.08112,700
2018-04-24$0.08$0.08688,300
2018-04-23$0.08$0.08139,300
2018-04-20$0.08$0.08155,700
2018-04-19$0.08$0.08341,700
2018-04-18$0.08$0.08588,100
2018-04-17$0.08$0.08287,400
2018-04-16$0.08$0.08779,700
2018-04-13$0.08$0.08482,300
2018-04-12$0.07$0.07327,700
2018-04-11$0.07$0.07258,600
2018-04-10$0.07$0.07322,100
2018-04-09$0.07$0.07686,300
2018-04-06$0.07$0.0727,600
2018-04-05$0.06$0.06126,100
2018-04-04$0.06$0.0693,500
2018-04-03$0.07$0.07380,300
2018-04-02$0.07$0.07138,900
2018-03-29$0.06$0.06113,400
2018-03-28$0.07$0.0792,700
2018-03-27$0.06$0.06378,600
2018-03-26$0.06$0.066,953,500
2018-03-23$0.07$0.07295,500
2018-03-22$0.07$0.07966,800
2018-03-21$0.07$0.07144,500
2018-03-20$0.07$0.07537,300
2018-03-19$0.07$0.07625,500
2018-03-16$0.07$0.07451,500
2018-03-15$0.07$0.07118,100
2018-03-14$0.07$0.07407,200
2018-03-13$0.07$0.071,076,000
2018-03-12$0.07$0.07490,300
2018-03-09$0.07$0.07238,500
2018-03-08$0.07$0.07369,100
2018-03-07$0.07$0.07170,300
2018-03-06$0.07$0.07597,600
2018-03-05$0.08$0.08206,200
2018-03-02$0.07$0.07169,700
2018-03-01$0.08$0.08332,300
2018-02-28$0.08$0.08198,700
2018-02-27$0.08$0.08113,200
2018-02-26$0.08$0.08409,600
2018-02-23$0.08$0.08268,800
2018-02-22$0.08$0.08531,300
2018-02-21$0.08$0.08198,400
2018-02-20$0.08$0.08997,600
2018-02-16$0.08$0.08860,000
2018-02-15$0.07$0.07302,600
2018-02-14$0.07$0.07295,400
2018-02-13$0.06$0.06179,600
2018-02-12$0.07$0.07174,300
2018-02-09$0.07$0.0739,100
2018-02-08$0.07$0.07505,400
2018-02-07$0.07$0.0782,100
2018-02-06$0.07$0.07547,300
2018-02-05$0.07$0.07439,900
2018-02-02$0.07$0.07406,900
2018-02-01$0.07$0.07122,100
2018-01-31$0.07$0.071,338,100
2018-01-30$0.07$0.07221,800
2018-01-29$0.07$0.07669,400
2018-01-26$0.07$0.071,297,000
2018-01-25$0.08$0.08760,700
2018-01-24$0.08$0.08517,400
2018-01-23$0.08$0.08478,300
2018-01-22$0.08$0.08565,200
2018-01-19$0.08$0.08412,200
2018-01-18$0.08$0.081,187,500
2018-01-17$0.08$0.081,070,900
2018-01-16$0.07$0.07437,800
2018-01-12$0.07$0.071,281,100
2018-01-11$0.07$0.072,118,100
2018-01-10$0.09$0.09302,900
2018-01-09$0.09$0.091,179,400
2018-01-08$0.09$0.092,159,600
2018-01-05$0.09$0.091,135,300
2018-01-04$0.09$0.091,452,700
2018-01-03$0.09$0.093,146,700
2018-01-02$0.08$0.083,529,200