5 DAY PERFORMANCE
+32.88%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-39.64%
YEAR-TO-DATE PERFORMANCE
-37.42%
1 YEAR PERFORMANCE
-53.00%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $0.91 | $1.01 (10.79%) | $1.16 | $0.91 | 6.47 M | $46.36 M |
| 10/28/2025 | $0.94 | $0.93 (-0.74%) | $0.94 | $0.92 | 251.17 K | $42.83 M |
| 10/27/2025 | $0.92 | $0.93 (1.93%) | $0.95 | $0.92 | 408.80 K | $42.86 M |
| 10/24/2025 | $0.93 | $0.92 (-0.62%) | $0.95 | $0.91 | 297.04 K | $42.21 M |
| 10/23/2025 | $0.96 | $0.92 (-4.19%) | $0.96 | $0.89 | 645.50 K | $42.22 M |
| 10/22/2025 | $0.97 | $0.93 (-3.62%) | $0.98 | $0.92 | 435.41 K | $42.91 M |
| 10/21/2025 | $0.98 | $0.97 (-0.64%) | $1.00 | $0.94 | 375.41 K | $44.52 M |
| 10/20/2025 | $0.94 | $0.98 (4.12%) | $1.03 | $0.94 | 552.99 K | $44.92 M |
| 10/17/2025 | $0.96 | $0.93 (-3.51%) | $0.97 | $0.91 | 344.20 K | $42.52 M |
| 10/16/2025 | $0.98 | $0.95 (-3.22%) | $1.02 | $0.92 | 1.05 M | $43.41 M |
| 10/15/2025 | $0.93 | $0.98 (5.43%) | $1.00 | $0.92 | 329.81 K | $44.85 M |
| 10/14/2025 | $0.93 | $0.93 (-0.34%) | $0.95 | $0.90 | 389.33 K | $42.54 M |
| 10/13/2025 | $0.95 | $0.96 (0.85%) | $0.98 | $0.93 | 403.80 K | $43.87 M |
| 10/10/2025 | $1.00 | $0.95 (-5.27%) | $1.00 | $0.94 | 395.11 K | $43.48 M |
| 10/09/2025 | $1.00 | $0.99 (-1.41%) | $1.03 | $0.98 | 451.97 K | $45.26 M |
| 10/08/2025 | $0.96 | $1.00 (4.28%) | $1.04 | $0.95 | 802.84 K | $45.90 M |
| 10/07/2025 | $0.97 | $0.96 (-0.6%) | $1.00 | $0.94 | 527.08 K | $44.26 M |
| 10/06/2025 | $1.04 | $0.96 (-7.43%) | $1.04 | $0.96 | 910.70 K | $44.19 M |
| 10/03/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 633.21 K | $46.82 M |
| 10/02/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 352.80 K | $46.82 M |
| 10/01/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.01 | 191.51 K | $46.82 M |
| 09/30/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 280.38 K | $46.36 M |
| 09/29/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.01 | 421.30 K | $46.36 M |
| 09/26/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 445.60 K | $46.82 M |
| 09/25/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 380.62 K | $47.28 M |
| 09/24/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 394.70 K | $48.66 M |
| 09/23/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.04 | 386.30 K | $48.20 M |
| 09/22/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.03 | 372.50 K | $49.57 M |
| 09/19/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.05 | 940.00 K | $48.20 M |
| 09/18/2025 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.13 | 1.87 M | $52.79 M |
| 09/17/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 331.58 K | $52.79 M |
| 09/16/2025 | $1.14 | $1.20 (5.26%) | $1.21 | $1.14 | 358.30 K | $55.08 M |
| 09/15/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 473.63 K | $53.25 M |
| 09/12/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 384.90 K | $53.25 M |
| 09/11/2025 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.17 | 420.63 K | $54.16 M |
| 09/10/2025 | $1.17 | $1.23 (5.13%) | $1.26 | $1.16 | 331.32 K | $56.46 M |
| 09/09/2025 | $1.15 | $1.18 (2.61%) | $1.19 | $1.13 | 298.80 K | $54.16 M |
| 09/08/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 329.71 K | $53.71 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.
