5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-17.38%
3 MONTH PERFORMANCE
-39.47%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-38.39%
PDS Biotechnology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.75 | $0.75 (-0.37%) | $0.76 | $0.73 | 403.11 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 |
| 06/18/2026 | $0.92 | $0.96 (3.8%) | $0.96 | $0.88 | 457.60 K | $53.00 M |
| 06/17/2026 | $0.95 | $0.91 (-4.32%) | $1.00 | $0.90 | 659.81 K | $50.45 M |
| 06/16/2026 | $0.99 | $0.96 (-3.03%) | $1.01 | $0.87 | 1.36 M | $53.28 M |
| 06/15/2026 | $1.08 | $1.02 (-5.56%) | $1.14 | $1.01 | 1.15 M | $56.61 M |
| 06/12/2026 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.05 | 450.33 K | $58.27 M |
| 06/11/2026 | $1.07 | $1.12 (4.67%) | $1.14 | $1.04 | 593.45 K | $62.16 M |
| 06/10/2026 | $1.02 | $1.06 (3.92%) | $1.15 | $0.99 | 998.54 K | $58.83 M |
| 06/09/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $0.96 | 922.70 K | $57.16 M |
| 06/08/2026 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 649.50 K | $55.50 M |
| 06/05/2026 | $1.20 | $1.02 (-15%) | $1.25 | $1.01 | 1.61 M | $56.61 M |
| 06/04/2026 | $1.10 | $1.22 (10.91%) | $1.23 | $1.08 | 1.18 M | $67.71 M |
| 06/03/2026 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.07 | 751.85 K | $59.94 M |
| 06/02/2026 | $1.15 | $1.16 (0.87%) | $1.23 | $1.12 | 1.09 M | $64.38 M |
| 06/01/2026 | $1.06 | $1.14 (7.55%) | $1.22 | $1.06 | 1.45 M | $63.27 M |
| 05/29/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 826.61 K | $59.94 M |
| 05/28/2026 | $1.11 | $1.07 (-3.6%) | $1.25 | $1.06 | 2.26 M | $59.38 M |
| 05/27/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.05 | 921.28 K | $61.60 M |
| 05/26/2026 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.08 | 988.43 K | $61.05 M |
| 05/22/2026 | $1.19 | $1.20 (0.84%) | $1.28 | $1.18 | 1.17 M | $66.60 M |
| 05/21/2026 | $1.04 | $1.16 (11.54%) | $1.18 | $1.02 | 801.10 K | $64.38 M |
| 05/20/2026 | $1.02 | $1.03 (0.98%) | $1.11 | $1.01 | 828.11 K | $57.16 M |
| 05/19/2026 | $1.17 | $1.00 (-14.53%) | $1.19 | $1.00 | 1.67 M | $55.50 M |
| 05/18/2026 | $1.33 | $1.18 (-11.28%) | $1.38 | $1.14 | 1.09 M | $65.49 M |
| 05/15/2026 | $1.40 | $1.34 (-4.29%) | $1.50 | $1.33 | 956.32 K | $74.36 M |
| 05/14/2026 | $1.35 | $1.43 (5.93%) | $1.55 | $1.28 | 2.26 M | $79.36 M |
| 05/13/2026 | $1.11 | $1.33 (19.82%) | $1.35 | $1.02 | 1.42 M | $73.81 M |
| 05/12/2026 | $1.29 | $1.10 (-14.73%) | $1.30 | $1.05 | 1.80 M | $61.05 M |
| 05/11/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.21 | 1.05 M | $72.14 M |
| 05/08/2026 | $1.16 | $1.25 (7.76%) | $1.29 | $1.14 | 912.92 K | $69.37 M |
| 05/07/2026 | $1.07 | $1.14 (6.54%) | $1.19 | $1.07 | 714.20 K | $63.27 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.
