5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-12.63%
6 MONTH PERFORMANCE
-24.55%
YEAR-TO-DATE PERFORMANCE
+7.82%
1 YEAR PERFORMANCE
-50.00%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.86 | $0.83 (-3.09%) | $0.88 | $0.83 | 138.56 K | |
| 01/29/2026 | $0.90 | $0.87 (-3.1%) | $0.90 | $0.83 | 1.02 M | $40.87 M |
| 01/28/2026 | $1.00 | $0.91 (-9.15%) | $1.05 | $0.89 | 2.49 M | $42.58 M |
| 01/27/2026 | $0.89 | $0.90 (1.03%) | $0.90 | $0.86 | 521.34 K | $42.15 M |
| 01/26/2026 | $0.93 | $0.90 (-3.4%) | $0.94 | $0.88 | 508.50 K | $42.29 M |
| 01/23/2026 | $0.97 | $0.95 (-2.06%) | $0.99 | $0.93 | 442.24 K | $44.52 M |
| 01/22/2026 | $1.01 | $0.97 (-4.06%) | $1.01 | $0.95 | 1.23 M | $45.42 M |
| 01/21/2026 | $0.95 | $0.93 (-1.53%) | $0.99 | $0.93 | 790.27 K | $43.66 M |
| 01/20/2026 | $0.93 | $0.95 (1.72%) | $0.99 | $0.92 | 669.87 K | $44.34 M |
| 01/16/2026 | $0.95 | $0.95 (0.14%) | $1.00 | $0.93 | 530.03 K | $44.59 M |
| 01/15/2026 | $0.98 | $0.94 (-3.64%) | $1.02 | $0.93 | 438.83 K | $44.28 M |
| 01/14/2026 | $0.95 | $0.99 (3.29%) | $1.01 | $0.92 | 1.06 M | $46.18 M |
| 01/13/2026 | $0.98 | $0.96 (-2.02%) | $1.03 | $0.96 | 622.13 K | $45.00 M |
| 01/12/2026 | $1.08 | $0.98 (-9.25%) | $1.09 | $0.91 | 1.64 M | $45.94 M |
| 01/09/2026 | $1.05 | $1.07 (1.9%) | $1.15 | $1.02 | 2.85 M | $50.15 M |
| 01/08/2026 | $0.98 | $0.99 (1.36%) | $1.05 | $0.96 | 902.72 K | $46.56 M |
| 01/07/2026 | $0.91 | $0.95 (5.27%) | $0.99 | $0.91 | 501.73 K | $44.67 M |
| 01/06/2026 | $0.84 | $0.91 (7.92%) | $0.92 | $0.83 | 446.00 K | $42.54 M |
| 01/05/2026 | $0.84 | $0.85 (1.62%) | $0.87 | $0.81 | 284.80 K | $39.99 M |
| 01/02/2026 | $0.79 | $0.83 (5.15%) | $0.84 | $0.77 | 321.80 K | $39.05 M |
| 12/31/2025 | $0.81 | $0.77 (-4.89%) | $0.81 | $0.76 | 669.53 K | $36.08 M |
| 12/30/2025 | $0.81 | $0.80 (-0.69%) | $0.84 | $0.80 | 364.30 K | $37.64 M |
| 12/29/2025 | $0.88 | $0.81 (-8.1%) | $0.88 | $0.78 | 776.92 K | $38.08 M |
| 12/26/2025 | $0.91 | $0.90 (-0.64%) | $0.93 | $0.88 | 668.00 K | $42.38 M |
| 12/24/2025 | $0.88 | $0.89 (2.09%) | $0.91 | $0.86 | 151.63 K | $41.87 M |
| 12/23/2025 | $0.89 | $0.87 (-2.25%) | $0.91 | $0.86 | 245.52 K | $40.78 M |
| 12/22/2025 | $0.88 | $0.90 (2.17%) | $0.93 | $0.86 | 596.18 K | $42.14 M |
| 12/19/2025 | $0.88 | $0.89 (1.15%) | $0.92 | $0.88 | 415.08 K | $41.72 M |
| 12/18/2025 | $0.90 | $0.88 (-2.73%) | $0.94 | $0.87 | 353.90 K | $41.07 M |
| 12/17/2025 | $0.90 | $0.87 (-3.52%) | $0.93 | $0.86 | 316.92 K | $40.58 M |
| 12/16/2025 | $0.92 | $0.90 (-2.07%) | $0.93 | $0.87 | 355.55 K | $42.23 M |
| 12/15/2025 | $1.00 | $0.92 (-8.14%) | $1.01 | $0.91 | 497.09 K | $43.05 M |
| 12/12/2025 | $1.02 | $0.97 (-4.5%) | $1.02 | $0.96 | 536.30 K | $45.66 M |
| 12/11/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 497.35 K | $47.34 M |
| 12/10/2025 | $1.09 | $1.02 (-6.42%) | $1.13 | $1.01 | 1.08 M | $47.81 M |
| 12/09/2025 | $0.96 | $1.06 (10.24%) | $1.09 | $0.95 | 2.30 M | $49.68 M |
| 12/08/2025 | $0.87 | $0.90 (3.02%) | $0.91 | $0.86 | 387.70 K | $42.10 M |
| 12/05/2025 | $0.89 | $0.87 (-2.25%) | $0.91 | $0.83 | 379.70 K | $40.78 M |
| 12/04/2025 | $0.88 | $0.89 (2.02%) | $0.94 | $0.86 | 613.72 K | $41.91 M |
| 12/03/2025 | $0.76 | $0.85 (11.99%) | $0.86 | $0.75 | 502.50 K | $39.89 M |
| 12/02/2025 | $0.80 | $0.77 (-4.05%) | $0.81 | $0.72 | 1.12 M | $35.98 M |
| 12/01/2025 | $0.77 | $0.72 (-6.79%) | $0.78 | $0.70 | 485.28 K | $33.64 M |
| 11/28/2025 | $0.80 | $0.77 (-3.87%) | $0.82 | $0.77 | 355.80 K | $36.14 M |
| 11/26/2025 | $0.76 | $0.81 (7.58%) | $0.81 | $0.74 | 580.93 K | $38.12 M |
| 11/25/2025 | $0.75 | $0.75 (-0.9%) | $0.76 | $0.73 | 235.40 K | $34.95 M |
| 11/24/2025 | $0.75 | $0.76 (1.2%) | $0.79 | $0.73 | 274.90 K | $35.48 M |
| 11/21/2025 | $0.75 | $0.76 (1.07%) | $0.79 | $0.74 | 423.10 K | $35.41 M |
| 11/20/2025 | $0.79 | $0.76 (-4.06%) | $0.82 | $0.74 | 646.24 K | $35.44 M |
| 11/19/2025 | $0.79 | $0.75 (-4.5%) | $0.79 | $0.73 | 503.81 K | $35.15 M |
| 11/18/2025 | $0.79 | $0.79 (-0.14%) | $0.84 | $0.77 | 492.74 K | $36.98 M |
| 11/17/2025 | $0.85 | $0.78 (-8.04%) | $0.85 | $0.76 | 1.08 M | $36.42 M |
| 11/14/2025 | $0.86 | $0.84 (-2.49%) | $0.89 | $0.84 | 475.11 K | $39.39 M |
| 11/13/2025 | $0.95 | $0.85 (-11.05%) | $0.96 | $0.84 | 2.16 M | $39.60 M |
| 11/12/2025 | $1.06 | $0.96 (-9.08%) | $1.10 | $0.95 | 1.46 M | $45.18 M |
| 11/11/2025 | $1.00 | $1.06 (6%) | $1.19 | $0.91 | 3.67 M | $49.68 M |
| 11/10/2025 | $0.96 | $0.97 (1.53%) | $1.11 | $0.93 | 2.86 M | $45.70 M |
| 11/07/2025 | $0.92 | $0.91 (-1.02%) | $0.93 | $0.85 | 1.01 M | $41.82 M |
| 11/06/2025 | $0.92 | $0.89 (-3.42%) | $0.95 | $0.87 | 741.90 K | $40.78 M |
| 11/05/2025 | $0.88 | $0.91 (2.29%) | $0.93 | $0.88 | 326.91 K | $41.54 M |
| 11/04/2025 | $0.93 | $0.89 (-4.46%) | $0.94 | $0.87 | 482.60 K | $40.78 M |
| 11/03/2025 | $0.93 | $0.93 (0.44%) | $0.96 | $0.91 | 626.21 K | $42.88 M |
| 10/31/2025 | $0.95 | $0.94 (-1.57%) | $0.95 | $0.90 | 678.21 K | $42.92 M |
| 10/30/2025 | $1.05 | $0.95 (-9.52%) | $1.05 | $0.93 | 1.40 M | $43.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
