5 DAY PERFORMANCE
+56.41%
1 MONTH PERFORMANCE
+35.96%
3 MONTH PERFORMANCE
+29.58%
6 MONTH PERFORMANCE
+11.01%
YEAR-TO-DATE PERFORMANCE
-22.93%
1 YEAR PERFORMANCE
-28.40%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.02 | $1.24 (22.17%) | $1.46 | $0.90 | 83.91 M | $8.49 M |
| 12/03/2025 | $0.75 | $0.78 (5.02%) | $0.89 | $0.73 | 668.20 K | $5.33 M |
| 12/02/2025 | $0.72 | $0.75 (3.76%) | $0.78 | $0.71 | 232.90 K | $5.08 M |
| 12/01/2025 | $0.73 | $0.75 (2.73%) | $0.82 | $0.71 | 371.41 K | $5.10 M |
| 11/28/2025 | $0.80 | $0.77 (-3.42%) | $0.85 | $0.77 | 580.30 K | $5.26 M |
| 11/26/2025 | $0.87 | $0.82 (-5.32%) | $0.88 | $0.80 | 1.63 M | $5.60 M |
| 11/25/2025 | $0.66 | $0.89 (34.85%) | $1.20 | $0.65 | 57.92 M | $6.05 M |
| 11/24/2025 | $0.65 | $0.65 (-0.08%) | $0.65 | $0.63 | 30.20 K | $4.42 M |
| 11/21/2025 | $0.67 | $0.65 (-2.69%) | $0.71 | $0.63 | 59.53 K | $4.42 M |
| 11/20/2025 | $0.70 | $0.63 (-9.35%) | $0.77 | $0.63 | 36.90 K | $4.28 M |
| 11/19/2025 | $0.75 | $0.71 (-5.18%) | $0.80 | $0.71 | 15.32 K | $4.85 M |
| 11/18/2025 | $0.80 | $0.75 (-5.88%) | $0.81 | $0.73 | 30.54 K | $5.12 M |
| 11/17/2025 | $0.76 | $0.73 (-4.59%) | $0.86 | $0.70 | 33.52 K | $4.93 M |
| 11/14/2025 | $0.77 | $0.79 (1.56%) | $0.86 | $0.75 | 48.41 K | $5.35 M |
| 11/13/2025 | $0.84 | $0.79 (-5.94%) | $0.88 | $0.78 | 57.50 K | $5.37 M |
| 11/12/2025 | $0.90 | $0.85 (-5.4%) | $0.93 | $0.83 | 50.20 K | $5.79 M |
| 11/11/2025 | $0.90 | $0.88 (-2.34%) | $0.93 | $0.85 | 3.31 K | $5.97 M |
| 11/10/2025 | $0.89 | $0.88 (-0.89%) | $0.92 | $0.85 | 41.60 K | $5.98 M |
| 11/07/2025 | $0.83 | $0.85 (2.61%) | $0.87 | $0.79 | 40.41 K | $5.79 M |
| 11/06/2025 | $0.90 | $0.84 (-6.68%) | $0.92 | $0.83 | 71.50 K | $5.72 M |
| 11/05/2025 | $0.92 | $0.89 (-3.5%) | $0.93 | $0.88 | 43.12 K | $6.02 M |
| 11/04/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.88 | 34.80 K | $6.05 M |
| 11/03/2025 | $0.93 | $0.92 (-1.35%) | $0.94 | $0.88 | 25.92 K | $6.23 M |
| 10/31/2025 | $0.94 | $0.93 (-0.87%) | $0.94 | $0.93 | 23.60 K | $6.32 M |
| 10/30/2025 | $0.93 | $0.94 (0.88%) | $0.94 | $0.92 | 43.42 K | $6.38 M |
| 10/29/2025 | $0.96 | $0.96 (-0.2%) | $1.00 | $0.93 | 70.80 K | $6.52 M |
| 10/28/2025 | $0.99 | $0.98 (-0.62%) | $1.02 | $0.97 | 35.84 K | $6.68 M |
| 10/27/2025 | $1.00 | $0.99 (-1.3%) | $1.03 | $0.97 | 134.26 K | $6.71 M |
| 10/24/2025 | $0.95 | $0.98 (2.83%) | $0.98 | $0.95 | 35.70 K | $6.64 M |
| 10/23/2025 | $0.97 | $0.96 (-1.05%) | $0.97 | $0.94 | 32.60 K | $6.52 M |
| 10/22/2025 | $0.98 | $0.96 (-1.73%) | $1.00 | $0.94 | 14.10 K | $6.52 M |
| 10/21/2025 | $0.96 | $0.98 (1.92%) | $1.00 | $0.94 | 27.73 K | $6.65 M |
| 10/20/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 19.50 K | $6.66 M |
| 10/17/2025 | $0.98 | $0.97 (-0.58%) | $0.98 | $0.93 | 29.10 K | $6.59 M |
| 10/16/2025 | $1.01 | $0.98 (-3.47%) | $1.01 | $0.95 | 71.94 K | $6.63 M |
| 10/15/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 85.60 K | $6.86 M |
| 10/14/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.97 | 116.10 K | $7.00 M |
| 10/13/2025 | $1.00 | $1.00 (0.01%) | $1.00 | $0.97 | 25.92 K | $6.80 M |
| 10/10/2025 | $1.00 | $1.00 (0%) | $1.05 | $0.99 | 40.44 K | $6.80 M |
| 10/09/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 30.09 K | $6.86 M |
| 10/08/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 10.71 K | $6.93 M |
| 10/07/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.99 | 48.90 K | $6.86 M |
| 10/06/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.01 | 107.16 K | $7.00 M |
| 10/03/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 64.70 K | $7.07 M |
| 10/02/2025 | $0.96 | $1.01 (4.94%) | $1.05 | $0.96 | 92.04 K | $6.86 M |
| 10/01/2025 | $0.95 | $0.98 (3.13%) | $0.99 | $0.95 | 122.73 K | $6.66 M |
| 09/30/2025 | $0.99 | $0.97 (-2.06%) | $0.99 | $0.94 | 77.95 K | $6.59 M |
| 09/29/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 59.30 K | $6.66 M |
| 09/26/2025 | $0.99 | $0.97 (-1.97%) | $1.00 | $0.97 | 29.21 K | $6.59 M |
| 09/25/2025 | $1.07 | $0.97 (-9.25%) | $1.09 | $0.96 | 81.10 K | $6.60 M |
| 09/24/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $0.91 | 696.23 K | $7.27 M |
| 09/23/2025 | $0.99 | $0.96 (-3.52%) | $1.04 | $0.91 | 320.94 K | $6.49 M |
| 09/22/2025 | $1.00 | $1.00 (-0.01%) | $1.00 | $0.94 | 78.01 K | $6.80 M |
| 09/19/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.95 | 23.00 K | $6.66 M |
| 09/18/2025 | $0.99 | $0.97 (-1.63%) | $1.00 | $0.93 | 174.75 K | $6.60 M |
| 09/17/2025 | $0.98 | $0.93 (-4.82%) | $1.01 | $0.93 | 119.80 K | $6.34 M |
| 09/16/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 40.25 K | $6.86 M |
| 09/15/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 81.60 K | $7.00 M |
| 09/12/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 76.17 K | $7.07 M |
| 09/11/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 62.58 K | $7.00 M |
| 09/10/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $0.98 | 82.95 K | $6.86 M |
| 09/09/2025 | $1.07 | $1.07 (0%) | $1.18 | $1.05 | 196.42 K | $7.27 M |
| 09/08/2025 | $0.97 | $1.13 (16.49%) | $1.25 | $0.95 | 533.37 K | $7.68 M |
| 09/05/2025 | $0.98 | $0.94 (-3.97%) | $0.98 | $0.94 | 8.10 K | $6.40 M |
| 09/04/2025 | $0.94 | $0.93 (-0.66%) | $0.98 | $0.93 | 68.00 K | $6.35 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.
