Get the Stockscreener App
0.734
3.46%
-0.0263
After Hours:
.72
-0.014
-1.91%
Psyence Biomedical Ltd Stock (PBM) Price History
The historical daily chart and data for Psyence Biomedical Ltd stock (PBM), show that the latest closing stock price as of January 23, 2026, is $0.734.
- Psyence Biomedical Ltd all-time high stock price is $699.19, occurred on July 25, 2024.
- The lowest Psyence Biomedical Ltd stock price recorded was $0.0401 on November 25, 2024. Since then, Psyence Biomedical Ltd's stock price has risen over 1,730% to $0.734 now.
- The 52-week high stock price for PBM is $101.62, representing a 13,744% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for PBM is $0.64, indicating a -12.81% decrease from the current share price, occurred on January 21, 2026.
The table below shows more information about PBM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2026 | $0.75 | $0.6879 | $0.0621 | 215,760.0 | -3.46% |
| Jan 22, 2026 | $0.8383 | $0.753 | $0.0853 | 401,117.0 | -12.69% |
| Jan 21, 2026 | $0.9122 | $0.64 | $0.2722 | 2,407,945.0 | -79.20% |
| Jan 16, 2026 | $4.31 | $3.84 | $0.4706 | 79,265.0 | -0.01% |
| Jan 15, 2026 | $4.43 | $4.06 | $0.3713 | 86,375.8 | -13.90% |
| Jan 14, 2026 | $4.86 | $4.64 | $0.225 | 20,117.3 | -0.54% |
| Jan 13, 2026 | $5.02 | $4.70 | $0.3225 | 34,370.6 | -1.54% |
| Jan 12, 2026 | $5.19 | $4.89 | $0.2938 | 47,924.6 | -0.66% |
| Jan 09, 2026 | $5.12 | $4.77 | $0.3563 | 47,672.0 | +4.14% |
| Jan 08, 2026 | $4.88 | $4.69 | $0.1813 | 13,740.2 | -2.77% |
| Jan 07, 2026 | $5.00 | $4.66 | $0.3441 | 43,158.9 | +7.48% |
| Jan 06, 2026 | $4.74 | $4.39 | $0.3463 | 26,740.2 | +1.31% |
| Jan 05, 2026 | $5.12 | $4.18 | $0.9469 | 111,478.4 | -9.19% |
| Jan 02, 2026 | $4.99 | $4.53 | $0.4594 | 34,526.2 | +6.05% |
| Dec 31, 2025 | $5.12 | $4.14 | $0.9875 | 88,465.6 | -5.36% |
| Dec 30, 2025 | $5.38 | $4.93 | $0.4493 | 48,417.9 | -9.48% |
| Dec 29, 2025 | $5.62 | $5.40 | $0.2203 | 32,095.2 | -5.43% |
| Dec 26, 2025 | $5.92 | $5.33 | $0.5831 | 67,014.1 | +4.49% |
| Dec 24, 2025 | $5.71 | $5.32 | $0.3925 | 43,273.6 | -4.30% |
Psyence Biomedical Ltd Stock (PBM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Psyence Biomedical Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Psyence Biomedical Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Psyence Biomedical Ltd Stock (PBM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.19 | $0.64 | $4.55 | 3,785,951.1 | -84.41% |
Psyence Biomedical Ltd Stock (PBM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.75 | $4.93 | $6.82 | 8,973,197.4 | -48.14% |
| Nov, 2025 | $19.66 | $8.81 | $10.84 | 3,815,524.5 | -51.42% |
| Oct, 2025 | $28.12 | $19.06 | $9.06 | 793,810.2 | -1.25% |
| Sep, 2025 | $34.62 | $15.50 | $19.12 | 4,637,473.1 | +13.88% |
| Aug, 2025 | $36.25 | $14.75 | $21.50 | 9,926,947.5 | -44.14% |
| Jul, 2025 | $74.94 | $28.94 | $46.00 | 6,202,515.2 | -5.63% |
| Jun, 2025 | $37.50 | $26.38 | $11.12 | 204,280.6 | +8.55% |
| May, 2025 | $48.06 | $18.64 | $29.42 | 684,103.8 | +34.98% |
| Apr, 2025 | $30.39 | $18.26 | $12.12 | 42,040.7 | -23.93% |
| Mar, 2025 | $59.77 | $28.79 | $30.98 | 44,589.9 | -51.61% |
| Feb, 2025 | $79.20 | $56.29 | $22.91 | 189,485.0 | -21.02% |
| Jan, 2025 | $113.1 | $60.27 | $52.80 | 202,331.9 | -25.59% |
Psyence Biomedical Ltd Stock (PBM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $392.0 | $75.22 | $316.8 | 2,901,422.6 | -38.44% |
| Nov, 2024 | $396.0 | $149.8 | $246.2 | 53,186.1 | -33.33% |
| Oct, 2024 | $515.6 | $254.0 | $261.5 | 47,841.8 | -30.80% |
| Sep, 2024 | $1,573.2 | $359.0 | $1,214.2 | 34,773.9 | -75.60% |
| Aug, 2024 | $2,278.9 | $1,497.4 | $781.6 | 1,996.2 | -30.54% |
| Jul, 2024 | $4,369.9 | $1,050.9 | $3,319.0 | 30,859.0 | +96.67% |
| Jun, 2024 | $2,950.6 | $996.0 | $1,954.6 | 3,571.5 | -60.00% |
| May, 2024 | $5,379.8 | $2,503.1 | $2,876.7 | 2,918.1 | -16.61% |
| Apr, 2024 | $4,408.4 | $2,357.8 | $2,050.7 | 597.5 | -21.11% |
| Mar, 2024 | $16,101.9 | $1,991.3 | $14,110.6 | 57,511.4 | +107.27% |
| Feb, 2024 | $7,285.1 | $1,918.4 | $5,366.7 | 1,621.8 | -69.10% |
| Jan, 2024 | $14,682.2 | $6,650.0 | $8,032.3 | 98.09 | +0.00% |
2.92%
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):