5 DAY PERFORMANCE
-52.08%
1 MONTH PERFORMANCE
-34.29%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-34.91%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-22.34%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.14 | 3.57 M | $65.12 M |
| 11/04/2026 | $1.47 | $1.30 (-11.56%) | $1.48 | $1.27 | 4.60 M | $72.36 M |
| 11/03/2026 | $1.35 | $1.41 (4.44%) | $1.53 | $1.35 | 5.20 M | $78.48 M |
| 11/02/2026 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.32 | 4.12 M | $76.25 M |
| 10/30/2026 | $1.49 | $1.44 (-3.36%) | $1.55 | $1.33 | 5.55 M | $80.15 M |
| 10/29/2026 | $1.53 | $1.55 (1.31%) | $1.70 | $1.52 | 8.27 M | $86.27 M |
| 10/28/2026 | $1.30 | $1.52 (16.92%) | $1.61 | $1.28 | 15.24 M | $84.60 M |
| 10/27/2026 | $1.06 | $1.30 (22.64%) | $1.39 | $1.04 | 10.67 M | $72.36 M |
| 10/26/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 2.29 M | $59.56 M |
| 10/23/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.06 | 2.70 M | $61.78 M |
| 10/22/2026 | $1.16 | $1.16 (0%) | $1.22 | $1.12 | 5.12 M | $64.57 M |
| 10/21/2026 | $1.00 | $1.24 (24.22%) | $1.31 | $0.99 | 15.24 M | $69.02 M |
| 10/20/2026 | $0.93 | $0.96 (3.28%) | $0.99 | $0.90 | 4.09 M | $53.46 M |
| 10/19/2026 | $1.13 | $0.92 (-18.89%) | $1.14 | $0.92 | 8.43 M | $51.01 M |
| 10/16/2026 | $1.25 | $1.13 (-9.6%) | $1.26 | $1.09 | 6.94 M | $62.90 M |
| 10/15/2026 | $1.37 | $1.30 (-5.11%) | $1.39 | $1.10 | 10.23 M | $72.36 M |
| 10/14/2026 | $1.60 | $1.41 (-11.88%) | $1.67 | $1.38 | 9.46 M | $78.48 M |
| 10/13/2026 | $1.43 | $1.60 (11.89%) | $1.79 | $1.39 | 16.97 M | $89.06 M |
| 10/12/2026 | $1.49 | $1.52 (2.01%) | $1.55 | $1.38 | 15.08 M | $84.60 M |
| 10/09/2026 | $1.04 | $1.38 (32.69%) | $1.40 | $1.00 | 16.06 M | $76.81 M |
| 10/08/2026 | $1.04 | $1.02 (-1.92%) | $1.10 | $0.96 | 4.88 M | $56.77 M |
| 10/07/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.00 | 5.60 M | $59.56 M |
| 10/06/2026 | $1.15 | $1.05 (-8.7%) | $1.27 | $0.94 | 17.04 M | $58.44 M |
| 10/05/2026 | $0.78 | $1.20 (53.65%) | $1.35 | $0.77 | 78.55 M | $66.79 M |
| 10/02/2026 | $0.72 | $0.75 (4.69%) | $0.75 | $0.71 | 3.66 M | $41.66 M |
| 10/01/2026 | $0.75 | $0.71 (-5.84%) | $0.76 | $0.70 | 3.73 M | $39.30 M |
| 09/30/2026 | $0.72 | $0.75 (3.64%) | $0.76 | $0.71 | 4.59 M | $41.78 M |
| 09/29/2026 | $0.75 | $0.74 (-1.03%) | $0.77 | $0.73 | 2.71 M | $41.35 M |
| 09/28/2026 | $0.78 | $0.77 (-1.98%) | $0.79 | $0.73 | 4.04 M | $42.63 M |
| 09/25/2026 | $0.80 | $0.80 (-0.86%) | $0.82 | $0.78 | 3.94 M | $44.37 M |
| 09/24/2026 | $0.81 | $0.80 (-1.22%) | $0.81 | $0.75 | 6.10 M | $44.53 M |
| 09/23/2026 | $0.88 | $0.82 (-6.38%) | $0.91 | $0.82 | 9.72 M | $45.86 M |
| 09/22/2026 | $0.86 | $0.91 (5.81%) | $1.00 | $0.81 | 24.75 M | $50.65 M |
| 09/21/2026 | $0.94 | $0.84 (-10.16%) | $0.97 | $0.81 | 17.07 M | $46.86 M |
| 09/18/2026 | $0.82 | $0.81 (-2.07%) | $0.90 | $0.75 | 18.98 M | $44.83 M |
| 09/17/2026 | $0.91 | $0.84 (-7.22%) | $1.00 | $0.82 | 35.88 M | $46.88 M |
| 09/16/2026 | $0.65 | $0.99 (52.63%) | $1.06 | $0.62 | 196.52 M | $55.14 M |
| 09/15/2026 | $0.49 | $0.59 (19.06%) | $0.76 | $0.41 | 372.18 M | $32.58 M |
| 09/14/2026 | $0.28 | $0.40 (43.77%) | $0.45 | $0.26 | 80.85 M | $22.21 M |
| 09/11/2026 | $0.32 | $0.29 (-7.84%) | $0.32 | $0.29 | 5.84 M | $16.41 M |
| 09/10/2026 | $0.29 | $0.32 (8.35%) | $0.33 | $0.29 | 12.73 M | $17.55 M |
| 09/09/2026 | $0.30 | $0.29 (-2.33%) | $0.32 | $0.29 | 19.25 M | $16.31 M |
| 09/08/2026 | $0.49 | $0.30 (-38.52%) | $0.65 | $0.26 | 491.12 M | $16.70 M |
| 09/04/2026 | $0.22 | $0.22 (0%) | $0.24 | $0.22 | 1.09 M | $12.25 M |
| 09/03/2026 | $0.21 | $0.22 (2.56%) | $0.23 | $0.21 | 835.43 K | $12.25 M |
| 09/02/2026 | $0.20 | $0.21 (5.47%) | $0.22 | $0.20 | 765.83 K | $11.80 M |
| 09/01/2026 | $0.21 | $0.20 (-2.86%) | $0.21 | $0.20 | 591.54 K | $11.35 M |
| 08/31/2026 | $0.21 | $0.21 (1.9%) | $0.23 | $0.21 | 1.36 M | $11.91 M |
| 08/28/2026 | $0.22 | $0.21 (-2%) | $0.23 | $0.21 | 837.70 K | $11.74 M |
| 08/27/2026 | $0.22 | $0.22 (-2.68%) | $0.23 | $0.21 | 1.25 M | $12.13 M |
| 08/26/2026 | $0.22 | $0.22 (-0.04%) | $0.23 | $0.22 | 1.20 M | $12.42 M |
| 08/25/2026 | $0.22 | $0.22 (1.37%) | $0.23 | $0.22 | 1.19 M | $12.33 M |
| 08/24/2026 | $0.22 | $0.22 (-0.78%) | $0.22 | $0.21 | 697.41 K | $12.07 M |
| 08/21/2026 | $0.21 | $0.22 (5.3%) | $0.24 | $0.21 | 2.93 M | $12.16 M |
| 08/20/2026 | $0.20 | $0.21 (3.06%) | $0.22 | $0.20 | 2.01 M | $11.63 M |
| 08/19/2026 | $0.21 | $0.20 (-3.04%) | $0.24 | $0.20 | 3.76 M | $11.17 M |
| 08/18/2026 | $0.22 | $0.21 (-5.67%) | $0.23 | $0.21 | 1.04 M | $11.58 M |
| 08/17/2026 | $0.23 | $0.22 (-4.13%) | $0.23 | $0.21 | 1.82 M | $12.27 M |
| 08/14/2026 | $0.23 | $0.23 (0.26%) | $0.24 | $0.23 | 1.75 M | $12.84 M |
| 08/13/2026 | $0.24 | $0.23 (-3.64%) | $0.25 | $0.22 | 4.38 M | $12.98 M |
| 08/12/2026 | $0.26 | $0.24 (-6.99%) | $0.27 | $0.23 | 7.12 M | $13.47 M |
| 08/11/2026 | $0.68 | $0.26 (-62.12%) | $0.68 | $0.23 | 28.27 M | $14.29 M |
| 08/10/2026 | $0.77 | $0.73 (-5.05%) | $0.80 | $0.71 | 197.10 K | $40.69 M |
| 08/07/2026 | $0.74 | $0.78 (4.77%) | $0.80 | $0.74 | 226.00 K | $43.03 M |
| 08/06/2026 | $0.75 | $0.75 (-0.37%) | $0.76 | $0.73 | 408.25 K | $41.46 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.
