5 DAY PERFORMANCE
+27.14%
1 MONTH PERFORMANCE
+27.14%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+15.09%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
-10.40%
Psychemedics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/11/2025 | $2.23 | $2.10 (-5.83%) | $2.23 | $2.10 | 6,001 | $12.38 M |
| 02/10/2025 | $2.22 | $2.28 (2.7%) | $2.30 | $2.22 | 2,585 | $13.44 M |
| 02/07/2025 | $2.20 | $2.22 (0.91%) | $2.22 | $2.20 | 5,022 | $13.08 M |
| 02/06/2025 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.20 | 2,150 | $12.97 M |
| 02/05/2025 | $2.19 | $2.20 (0.46%) | $2.35 | $2.19 | 3,831 | $12.97 M |
| 02/04/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 2,146 | $12.67 M |
| 02/03/2025 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.15 | 1,314 | $12.67 M |
| 01/31/2025 | $2.10 | $2.17 (3.33%) | $2.19 | $2.06 | 3,298 | $12.79 M |
| 01/30/2025 | $2.00 | $2.01 (0.5%) | $2.09 | $2.00 | 26,298 | |
| 01/29/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.86 | 30,753 | $11.61 M |
| 01/28/2025 | $1.99 | $1.82 (-8.54%) | $2.00 | $1.81 | 4,558 | $10.73 M |
| 01/27/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 10,755 | $11.79 M |
| 01/24/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1,136 | |
| 01/23/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.99 | 3,272 | |
| 01/22/2025 | $2.00 | $1.80 (-10%) | $2.00 | $1.80 | 23,899 | |
| 01/21/2025 | $2.00 | $2.00 (0%) | $2.07 | $2.00 | 3,177 | $11.79 M |
| 01/17/2025 | $2.01 | $1.98 (-1.49%) | $2.09 | $1.88 | 29,087 | $11.67 M |
| 01/16/2025 | $2.04 | $2.01 (-1.47%) | $2.09 | $1.86 | 112,269 | $15.74 M |
| 01/15/2025 | $1.85 | $1.99 (7.57%) | $2.03 | $1.85 | 2,164 | $11.73 M |
| 01/14/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $10.31 M |
| 01/13/2025 | $1.95 | $1.75 (-10.26%) | $1.95 | $1.75 | 2,462 | $10.31 M |
| 01/10/2025 | $1.95 | $2.14 (9.74%) | $2.14 | $1.95 | 868 | |
| 01/07/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 398 | $12.08 M |
| 01/06/2025 | $1.95 | $2.00 (2.56%) | $2.05 | $1.95 | 14,662 | $11.79 M |
| 01/03/2025 | $2.01 | $2.00 (-0.5%) | $2.04 | $2.00 | 5,580 | $11.79 M |
| 01/02/2025 | $2.00 | $2.09 (4.5%) | $2.23 | $1.99 | 7,928 | $12.32 M |
| 12/31/2024 | $2.01 | $2.24 (11.44%) | $2.24 | $2.00 | 1,807 | $13.20 M |
| 12/30/2024 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.87 | 1,338 | $11.73 M |
| 12/27/2024 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 553 | $13.56 M |
| 12/26/2024 | $2.07 | $2.15 (3.86%) | $2.30 | $2.07 | 1,356 | |
| 12/24/2024 | $1.98 | $2.00 (1.01%) | $2.00 | $1.87 | 2,036 | $11.79 M |
| 12/23/2024 | $1.88 | $1.88 (0%) | $2.00 | $1.88 | 4,226 | $11.08 M |
| 12/20/2024 | $1.75 | $1.88 (7.43%) | $1.94 | $1.75 | 5,379 | $11.08 M |
| 12/19/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.65 | 35,254 | $10.90 M |
| 12/18/2024 | $1.95 | $1.74 (-10.77%) | $1.95 | $1.74 | 38,124 | $10.26 M |
| 12/17/2024 | $1.79 | $1.88 (5.03%) | $1.98 | $1.72 | 59,804 | $11.08 M |
| 12/16/2024 | $2.00 | $1.96 (-2%) | $2.08 | $1.80 | 399,997 | $11.55 M |
| 12/13/2024 | $2.70 | $1.70 (-37.04%) | $2.70 | $1.11 | 241,844 | $10.02 M |
| 12/12/2024 | $2.61 | $2.67 (2.3%) | $2.77 | $2.46 | 113,627 | $15.74 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.
