5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
-25.73%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-32.00%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.53 | $1.53 (0%) | $1.56 | $1.53 | 7,079 | $11.68 M |
| 01/13/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.50 | 20,508 | $11.61 M |
| 01/10/2025 | $1.58 | $1.52 (-3.8%) | $1.65 | $1.52 | 17,800 | $11.61 M |
| 01/08/2025 | $1.66 | $1.66 (0%) | $1.67 | $1.61 | 5,437 | $12.68 M |
| 01/07/2025 | $1.60 | $1.66 (3.75%) | $1.80 | $1.60 | 11,600 | $12.68 M |
| 01/06/2025 | $1.58 | $1.63 (3.16%) | $1.73 | $1.58 | 23,298 | $12.45 M |
| 01/03/2025 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 8,600 | $12.52 M |
| 01/02/2025 | $1.57 | $1.64 (4.46%) | $1.75 | $1.50 | 44,500 | $12.52 M |
| 12/31/2024 | $1.55 | $1.57 (1.29%) | $1.65 | $1.55 | 16,700 | $11.99 M |
| 12/30/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.55 | 20,220 | $11.84 M |
| 12/27/2024 | $1.56 | $1.57 (0.64%) | $1.62 | $1.55 | 12,800 | $11.99 M |
| 12/26/2024 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.56 | 20,036 | $11.91 M |
| 12/24/2024 | $1.58 | $1.60 (1.27%) | $1.65 | $1.58 | 2,700 | $12.22 M |
| 12/23/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 11,715 | $12.22 M |
| 12/20/2024 | $1.64 | $1.64 (0%) | $1.65 | $1.60 | 13,846 | $12.52 M |
| 12/19/2024 | $1.60 | $1.64 (2.5%) | $1.67 | $1.60 | 4,005 | $12.52 M |
| 12/18/2024 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.60 | 9,911 | $12.22 M |
| 12/17/2024 | $1.61 | $1.67 (3.73%) | $1.67 | $1.61 | 4,371 | $12.75 M |
| 12/16/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.66 | 8,041 | $12.91 M |
| 12/13/2024 | $1.63 | $1.72 (5.52%) | $1.76 | $1.63 | 10,500 | $13.14 M |
| 12/12/2024 | $1.74 | $1.67 (-4.02%) | $1.81 | $1.62 | 35,948 | $12.75 M |
| 12/11/2024 | $1.65 | $1.66 (0.61%) | $1.80 | $1.63 | 21,404 | $12.68 M |
| 12/10/2024 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.60 | 15,041 | $12.37 M |
| 12/09/2024 | $1.60 | $1.67 (4.37%) | $1.69 | $1.58 | 18,343 | $13.14 M |
| 12/06/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.53 | 4,301 | $12.90 M |
| 12/05/2024 | $1.64 | $1.64 (0%) | $1.69 | $1.63 | 10,300 | $12.90 M |
| 12/04/2024 | $1.60 | $1.69 (5.62%) | $1.75 | $1.60 | 23,900 | $13.29 M |
| 12/03/2024 | $1.66 | $1.67 (0.6%) | $1.74 | $1.59 | 21,100 | $13.14 M |
| 12/02/2024 | $1.71 | $1.75 (2.34%) | $1.79 | $1.69 | 10,500 | $13.77 M |
| 11/29/2024 | $1.71 | $1.71 (0%) | $1.80 | $1.71 | 4,000 | $13.45 M |
| 11/27/2024 | $1.68 | $1.71 (1.79%) | $1.73 | $1.62 | 11,700 | $13.45 M |
| 11/26/2024 | $1.69 | $1.73 (2.37%) | $1.80 | $1.66 | 12,900 | $13.61 M |
| 11/25/2024 | $1.68 | $1.72 (2.38%) | $1.81 | $1.68 | 6,914 | $13.53 M |
| 11/22/2024 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.65 | 36,100 | $13.37 M |
| 11/21/2024 | $1.72 | $1.75 (1.74%) | $1.81 | $1.67 | 7,600 | $13.77 M |
| 11/20/2024 | $1.81 | $1.72 (-4.97%) | $1.87 | $1.70 | 6,748 | $13.53 M |
| 11/19/2024 | $1.60 | $1.85 (15.63%) | $1.92 | $1.57 | 43,400 | $14.55 M |
| 11/18/2024 | $1.64 | $1.60 (-2.44%) | $1.85 | $1.59 | 13,300 | $12.59 M |
| 11/15/2024 | $1.70 | $1.64 (-3.53%) | $1.79 | $1.56 | 14,506 | $12.90 M |
| 11/14/2024 | $1.76 | $1.72 (-2.27%) | $1.88 | $1.72 | 7,900 | $13.53 M |
| 11/13/2024 | $1.87 | $1.79 (-4.28%) | $1.94 | $1.79 | 15,542 | $14.08 M |
| 11/12/2024 | $1.82 | $1.86 (2.2%) | $1.90 | $1.73 | 22,200 | $14.63 M |
| 11/11/2024 | $1.77 | $1.76 (-0.56%) | $1.85 | $1.72 | 22,311 | $13.84 M |
| 11/08/2024 | $1.78 | $1.80 (1.12%) | $1.84 | $1.74 | 24,936 | $14.16 M |
| 11/07/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.81 | 5,439 | $14.24 M |
| 11/06/2024 | $1.82 | $1.86 (2.2%) | $1.88 | $1.78 | 11,400 | $14.63 M |
| 11/05/2024 | $1.70 | $1.74 (2.35%) | $1.79 | $1.70 | 9,241 | $13.69 M |
| 11/04/2024 | $1.77 | $1.74 (-1.69%) | $1.89 | $1.71 | 12,100 | $13.69 M |
| 11/01/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.81 | 7,935 | $14.40 M |
| 10/31/2024 | $1.90 | $1.81 (-4.74%) | $2.03 | $1.81 | 19,628 | $14.24 M |
| 10/30/2024 | $1.96 | $1.87 (-4.59%) | $2.42 | $1.82 | 725,048 | $14.71 M |
| 10/29/2024 | $1.90 | $1.92 (1.05%) | $2.00 | $1.80 | 67,420 | $15.10 M |
| 10/28/2024 | $1.76 | $1.79 (1.7%) | $2.01 | $1.76 | 15,230 | $14.08 M |
| 10/25/2024 | $1.84 | $1.80 (-2.17%) | $2.00 | $1.77 | 69,343 | $14.16 M |
| 10/24/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.76 | 15,026 | $14.08 M |
| 10/23/2024 | $1.80 | $1.80 (0%) | $1.96 | $1.68 | 21,300 | $14.16 M |
| 10/22/2024 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.81 | 26,200 | $14.40 M |
| 10/21/2024 | $1.75 | $1.80 (2.86%) | $1.92 | $1.72 | 35,522 | $14.16 M |
| 10/18/2024 | $1.65 | $1.71 (3.64%) | $1.76 | $1.65 | 9,700 | $13.45 M |
| 10/17/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.69 | 5,144 | $13.37 M |
| 10/16/2024 | $1.69 | $1.71 (1.18%) | $1.83 | $1.68 | 8,916 | $13.45 M |
| 10/15/2024 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 4,900 | $13.53 M |