5 DAY PERFORMANCE
-30.35%
1 MONTH PERFORMANCE
+215.79%
3 MONTH PERFORMANCE
-27.75%
6 MONTH PERFORMANCE
+20.84%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-34.29%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.94 | $0.84 (-10.16%) | $0.97 | $0.81 | 16.85 M | $47.87 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 |
| 08/05/2026 | $0.73 | $0.73 (-0.18%) | $0.73 | $0.70 | 171.70 K | $40.33 M |
| 08/04/2026 | $0.72 | $0.72 (0%) | $0.76 | $0.72 | 292.02 K | $39.96 M |
| 08/03/2026 | $0.69 | $0.71 (3.54%) | $0.74 | $0.69 | 248.38 K | $39.65 M |
| 07/31/2026 | $0.70 | $0.69 (-1.28%) | $0.70 | $0.67 | 163.80 K | $38.08 M |
| 07/30/2026 | $0.67 | $0.70 (4.33%) | $0.70 | $0.66 | 124.73 K | $38.79 M |
| 07/29/2026 | $0.67 | $0.67 (-0.22%) | $0.68 | $0.65 | 118.06 K | $37.16 M |
| 07/28/2026 | $0.70 | $0.69 (-1.34%) | $0.71 | $0.67 | 76.00 K | $38.33 M |
| 07/27/2026 | $0.69 | $0.69 (0.76%) | $0.72 | $0.65 | 363.10 K | $38.44 M |
| 07/24/2026 | $0.70 | $0.68 (-2.73%) | $0.71 | $0.67 | 202.05 K | $37.81 M |
| 07/23/2026 | $0.72 | $0.70 (-2.34%) | $0.74 | $0.70 | 207.61 K | $38.87 M |
| 07/22/2026 | $0.77 | $0.72 (-7.55%) | $0.78 | $0.71 | 108.30 K | $39.71 M |
| 07/21/2026 | $0.73 | $0.76 (4.6%) | $0.77 | $0.72 | 227.05 K | $42.18 M |
| 07/20/2026 | $0.72 | $0.72 (0.04%) | $0.74 | $0.71 | 131.54 K | $39.81 M |
| 07/17/2026 | $0.71 | $0.73 (3.51%) | $0.75 | $0.71 | 250.84 K | $40.78 M |
| 07/16/2026 | $0.72 | $0.71 (-1.22%) | $0.75 | $0.71 | 159.30 K | $39.47 M |
| 07/15/2026 | $0.73 | $0.75 (2.19%) | $0.75 | $0.72 | 327.90 K | $41.40 M |
| 07/14/2026 | $0.75 | $0.75 (0.94%) | $0.76 | $0.71 | 451.63 K | $41.73 M |
| 07/13/2026 | $0.77 | $0.75 (-3.71%) | $0.79 | $0.73 | 324.14 K | $41.36 M |
| 07/10/2026 | $0.79 | $0.77 (-1.41%) | $0.79 | $0.74 | 305.58 K | $42.95 M |
| 07/09/2026 | $0.82 | $0.79 (-3.86%) | $0.84 | $0.74 | 791.60 K | $43.69 M |
| 07/08/2026 | $0.83 | $0.82 (-0.61%) | $0.85 | $0.80 | 344.11 K | $45.78 M |
| 07/07/2026 | $0.85 | $0.84 (-1.7%) | $0.86 | $0.80 | 185.00 K | $46.34 M |
| 07/06/2026 | $0.86 | $0.85 (-1.48%) | $0.89 | $0.83 | 286.04 K | $46.96 M |
| 07/02/2026 | $0.86 | $0.85 (-0.8%) | $0.91 | $0.82 | 575.84 K | $47.34 M |
| 07/01/2026 | $0.87 | $0.87 (0.36%) | $0.90 | $0.86 | 197.45 K | $48.50 M |
| 06/30/2026 | $0.90 | $0.88 (-2.1%) | $0.91 | $0.87 | 192.80 K | $48.90 M |
| 06/29/2026 | $0.86 | $0.90 (4.55%) | $0.92 | $0.86 | 259.62 K | $49.90 M |
| 06/26/2026 | $0.90 | $0.89 (-1.28%) | $0.94 | $0.86 | 632.14 K | $49.31 M |
| 06/25/2026 | $0.91 | $0.89 (-1.44%) | $0.96 | $0.88 | 564.02 K | $49.61 M |
| 06/24/2026 | $0.90 | $0.87 (-2.91%) | $0.94 | $0.87 | 397.70 K | $48.49 M |
| 06/23/2026 | $0.88 | $0.91 (3.23%) | $0.98 | $0.88 | 356.65 K | $50.61 M |
| 06/22/2026 | $0.94 | $0.94 (-0.38%) | $0.98 | $0.92 | 376.20 K | $52.23 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.
