5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-38.07%
6 MONTH PERFORMANCE
-36.26%
YEAR-TO-DATE PERFORMANCE
-30.57%
1 YEAR PERFORMANCE
-46.31%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $1.02 | $1.01 (-0.73%) | $1.12 | $1.01 | 18.48 K | $7.03 M |
| 05/23/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 10.00 K | $7.31 M |
| 05/22/2025 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.01 | 13.81 K | $7.10 M |
| 05/21/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 3.24 K | $7.24 M |
| 05/20/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.02 | 2.13 K | $7.24 M |
| 05/19/2025 | $1.07 | $1.03 (-3.74%) | $1.15 | $1.03 | 6.98 K | $7.17 M |
| 05/16/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.04 | 10.84 K | $7.38 M |
| 05/15/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 4.60 K | $7.24 M |
| 05/14/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.00 | 17.70 K | $7.31 M |
| 05/13/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 4.59 K | $7.31 M |
| 05/12/2025 | $1.06 | $1.06 (0%) | $1.17 | $1.05 | 10.24 K | $7.38 M |
| 05/09/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.06 | 6.70 K | $7.73 M |
| 05/08/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 4.42 K | $7.93 M |
| 05/07/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.08 | 16.80 K | $7.66 M |
| 05/06/2025 | $1.20 | $1.12 (-6.67%) | $1.39 | $1.12 | 14.20 K | $7.80 M |
| 05/05/2025 | $1.21 | $1.20 (-0.83%) | $1.34 | $1.20 | 3.50 K | $8.35 M |
| 05/02/2025 | $1.23 | $1.21 (-1.63%) | $1.30 | $1.19 | 10.40 K | $8.42 M |
| 05/01/2025 | $1.30 | $1.17 (-10%) | $1.30 | $1.15 | 6.41 K | $8.14 M |
| 04/30/2025 | $1.24 | $1.24 (0%) | $1.28 | $1.24 | 2.80 K | $8.63 M |
| 04/29/2025 | $1.21 | $1.24 (2.48%) | $1.30 | $1.21 | 11.70 K | $8.63 M |
| 04/28/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 11.30 K | $8.42 M |
| 04/25/2025 | $1.17 | $1.22 (4.27%) | $1.24 | $1.17 | 5.04 K | $8.49 M |
| 04/24/2025 | $1.19 | $1.21 (1.68%) | $1.32 | $1.15 | 25.52 K | $8.42 M |
| 04/23/2025 | $1.15 | $1.19 (3.48%) | $1.27 | $1.15 | 5.43 K | $8.28 M |
| 04/22/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.11 | 17.70 K | $8.00 M |
| 04/21/2025 | $1.12 | $1.13 (0.89%) | $1.19 | $1.12 | 3.21 K | $7.86 M |
| 04/17/2025 | $1.10 | $1.19 (8.18%) | $1.20 | $1.03 | 13.40 K | $8.28 M |
| 04/16/2025 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.13 | 23.33 K | $8.00 M |
| 04/15/2025 | $1.15 | $1.27 (10.43%) | $1.27 | $1.15 | 6.25 K | $8.84 M |
| 04/14/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 3.54 K | $8.35 M |
| 04/11/2025 | $1.18 | $1.23 (4.24%) | $1.23 | $1.16 | 14.61 K | $8.56 M |
| 04/10/2025 | $1.12 | $1.14 (1.79%) | $1.28 | $1.10 | 25.90 K | $7.93 M |
| 04/09/2025 | $1.15 | $1.21 (5.22%) | $1.21 | $1.05 | 38.20 K | $8.42 M |
| 04/08/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.14 | 9.60 K | $8.35 M |
| 04/07/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.12 | 20.12 K | $7.93 M |
| 04/04/2025 | $1.24 | $1.24 (0%) | $1.33 | $1.24 | 11.50 K | $8.63 M |
| 04/03/2025 | $1.30 | $1.24 (-4.62%) | $1.38 | $1.24 | 15.30 K | $8.63 M |
| 04/02/2025 | $1.30 | $1.30 (0%) | $1.40 | $1.25 | 13.30 K | $9.05 M |
| 04/01/2025 | $1.22 | $1.29 (5.74%) | $1.32 | $1.22 | 9.80 K | $8.98 M |
| 03/31/2025 | $1.34 | $1.25 (-6.72%) | $1.46 | $1.23 | 18.55 K | $8.70 M |
| 03/28/2025 | $1.40 | $1.32 (-5.71%) | $1.46 | $1.29 | 11.40 K | $9.19 M |
| 03/27/2025 | $1.46 | $1.38 (-5.48%) | $1.58 | $1.38 | 73.92 K | $9.60 M |
| 03/26/2025 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.48 | 7.30 K | $10.37 M |
| 03/25/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.50 | 7.12 K | $10.86 M |
| 03/24/2025 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.46 | 16.87 K | $10.93 M |
| 03/21/2025 | $1.57 | $1.58 (0.64%) | $1.71 | $1.56 | 18.90 K | $11.00 M |
| 03/20/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.63 | 4.51 K | $11.62 M |
| 03/19/2025 | $1.55 | $1.68 (8.39%) | $1.72 | $1.55 | 8.90 K | $11.69 M |
| 03/18/2025 | $1.57 | $1.50 (-4.46%) | $1.73 | $1.50 | 15.02 K | $10.44 M |
| 03/17/2025 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 1.53 K | $11.00 M |
| 03/14/2025 | $1.65 | $1.58 (-4.24%) | $1.68 | $1.52 | 25.30 K | $11.00 M |
| 03/13/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.50 | 8.72 K | $11.62 M |
| 03/12/2025 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.47 | 33.00 K | $11.41 M |
| 03/11/2025 | $1.71 | $1.76 (2.92%) | $1.76 | $1.67 | 3.90 K | $12.25 M |
| 03/10/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.76 | 13.10 K | $12.39 M |
| 03/07/2025 | $1.67 | $1.78 (6.59%) | $1.80 | $1.67 | 6.90 K | $12.39 M |
| 03/06/2025 | $1.74 | $1.76 (1.15%) | $1.76 | $1.74 | 1.50 K | $12.25 M |
| 03/05/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.74 | 16.31 K | $12.46 M |
| 03/04/2025 | $1.57 | $1.70 (8.28%) | $1.75 | $1.57 | 8.52 K | $11.83 M |
| 03/03/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.65 | 3.82 K | $11.90 M |
| 02/28/2025 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.70 | 26.73 K | $12.25 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.
