5 DAY PERFORMANCE
-8.43%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-14.21%
YEAR-TO-DATE PERFORMANCE
+3.82%
1 YEAR PERFORMANCE
-17.68%
PharmaCyte Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.59 | 7,895 | $13.14 M |
| 03/12/2025 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.47 | 32,481 | $12.52 M |
| 03/11/2025 | $1.71 | $1.76 (2.92%) | $1.76 | $1.67 | 3,904 | $13.44 M |
| 03/10/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.76 | 13,100 | $13.59 M |
| 03/07/2025 | $1.67 | $1.78 (6.59%) | $1.80 | $1.67 | 6,900 | $13.59 M |
| 03/06/2025 | $1.74 | $1.76 (1.15%) | $1.76 | $1.74 | 1,500 | $13.44 M |
| 03/05/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.74 | 16,311 | $13.67 M |
| 03/04/2025 | $1.57 | $1.70 (8.28%) | $1.75 | $1.57 | 8,523 | $12.98 M |
| 03/03/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.65 | 3,822 | $13.06 M |
| 02/28/2025 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.70 | 26,728 | $13.44 M |
| 02/27/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.65 | 9,700 | $13.36 M |
| 02/26/2025 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.68 | 9,233 | $13.14 M |
| 02/25/2025 | $1.70 | $1.80 (5.88%) | $1.80 | $1.57 | 12,529 | $13.75 M |
| 02/24/2025 | $1.74 | $1.66 (-4.6%) | $1.86 | $1.66 | 10,724 | $12.68 M |
| 02/21/2025 | $1.80 | $1.76 (-2.22%) | $1.90 | $1.76 | 60,586 | $13.44 M |
| 02/20/2025 | $1.58 | $1.81 (14.56%) | $1.83 | $1.58 | 129,915 | $13.82 M |
| 02/19/2025 | $1.57 | $1.61 (2.55%) | $1.61 | $1.57 | 6,614 | $12.30 M |
| 02/18/2025 | $1.59 | $1.58 (-0.63%) | $1.66 | $1.58 | 34,137 | $12.07 M |
| 02/14/2025 | $1.62 | $1.63 (0.62%) | $1.63 | $1.57 | 35,644 | $12.45 M |
| 02/13/2025 | $1.58 | $1.64 (3.8%) | $1.65 | $1.58 | 6,600 | $12.52 M |
| 02/12/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.56 | 6,033 | $12.30 M |
| 02/11/2025 | $1.51 | $1.65 (9.27%) | $1.79 | $1.46 | 147,600 | $12.60 M |
| 02/10/2025 | $1.46 | $1.55 (6.16%) | $1.62 | $1.45 | 13,749 | $11.84 M |
| 02/07/2025 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.48 | 9,019 | $11.38 M |
| 02/06/2025 | $1.59 | $1.59 (0%) | $1.60 | $1.59 | 911 | $12.14 M |
| 02/05/2025 | $1.52 | $1.55 (1.97%) | $1.58 | $1.46 | 34,245 | $11.84 M |
| 02/04/2025 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.52 | 10,100 | $11.76 M |
| 02/03/2025 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.55 | 13,221 | $12.07 M |
| 01/31/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.52 | 11,300 | $12.22 M |
| 01/30/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.60 | 6,536 | $12.37 M |
| 01/29/2025 | $1.61 | $1.61 (0%) | $1.63 | $1.61 | 2,032 | $12.30 M |
| 01/28/2025 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.61 | 2,221 | $12.30 M |
| 01/27/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.61 | 6,800 | $12.30 M |
| 01/24/2025 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.63 | 6,223 | $12.45 M |
| 01/23/2025 | $1.64 | $1.70 (3.66%) | $1.71 | $1.63 | 6,400 | $12.98 M |
| 01/22/2025 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.64 | 12,919 | $12.68 M |
| 01/21/2025 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.65 | 9,800 | $12.75 M |
| 01/17/2025 | $1.63 | $1.69 (3.68%) | $1.75 | $1.63 | 16,300 | $12.91 M |
| 01/16/2025 | $1.57 | $1.62 (3.18%) | $1.71 | $1.57 | 39,534 | $12.37 M |
| 01/15/2025 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.50 | 8,532 | $11.46 M |
| 01/14/2025 | $1.53 | $1.53 (0%) | $1.56 | $1.53 | 7,137 | $11.68 M |
| 01/13/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.50 | 20,508 | $11.61 M |
| 01/10/2025 | $1.58 | $1.52 (-3.8%) | $1.65 | $1.52 | 17,800 | $11.61 M |
| 01/08/2025 | $1.66 | $1.66 (0%) | $1.67 | $1.61 | 5,437 | $12.68 M |
| 01/07/2025 | $1.60 | $1.66 (3.75%) | $1.80 | $1.60 | 11,600 | $12.68 M |
| 01/06/2025 | $1.58 | $1.63 (3.16%) | $1.73 | $1.58 | 23,298 | $12.45 M |
| 01/03/2025 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 8,600 | $12.52 M |
| 01/02/2025 | $1.57 | $1.64 (4.46%) | $1.75 | $1.50 | 44,500 | $12.52 M |
| 12/31/2024 | $1.55 | $1.57 (1.29%) | $1.65 | $1.55 | 16,700 | $11.99 M |
| 12/30/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.55 | 20,220 | $11.84 M |
| 12/27/2024 | $1.56 | $1.57 (0.64%) | $1.62 | $1.55 | 12,800 | $11.99 M |
| 12/26/2024 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.56 | 20,036 | $11.91 M |
| 12/24/2024 | $1.58 | $1.60 (1.27%) | $1.65 | $1.58 | 2,700 | $12.22 M |
| 12/23/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 11,715 | $12.22 M |
| 12/20/2024 | $1.64 | $1.64 (0%) | $1.65 | $1.60 | 13,846 | $12.52 M |
| 12/19/2024 | $1.60 | $1.64 (2.5%) | $1.67 | $1.60 | 4,005 | $12.52 M |
| 12/18/2024 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.60 | 9,911 | $12.22 M |
| 12/17/2024 | $1.61 | $1.67 (3.73%) | $1.67 | $1.61 | 4,371 | $12.75 M |
| 12/16/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.66 | 8,041 | $12.91 M |
| 12/13/2024 | $1.63 | $1.72 (5.52%) | $1.76 | $1.63 | 10,500 | $13.14 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.
