Get the Stockscreener App
4.39
0.68%
-0.03
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 May 23, 2025, is $4.39.
- 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 10,848% to $4.39 now.
- The 52-week high stock price for PBM is $699.19, representing a 15,827% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for PBM is $2.9218, indicating a -33.44% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| May 23, 2025 | $4.50 | $4.28 | $0.225 | 26,345.0 | -0.68% |
| May 22, 2025 | $4.89 | $4.24 | $0.6462 | 55,191.0 | -4.54% |
| May 21, 2025 | $5.34 | $4.45 | $0.89 | 118,097.0 | -12.97% |
| May 20, 2025 | $5.84 | $4.86 | $0.9801 | 160,730.0 | -11.48% |
| May 19, 2025 | $7.69 | $5.22 | $2.47 | 1,162,363.0 | +15.58% |
| May 16, 2025 | $5.55 | $4.59 | $0.9638 | 167,560.0 | +17.60% |
| May 15, 2025 | $5.10 | $4.15 | $0.95 | 106,403.0 | +0.49% |
| May 14, 2025 | $4.69 | $3.81 | $0.8783 | 148,575.0 | +12.24% |
| May 13, 2025 | $4.28 | $3.61 | $0.674 | 119,874.0 | +6.52% |
| May 12, 2025 | $4.10 | $3.41 | $0.6899 | 114,885.0 | -2.39% |
| May 09, 2025 | $3.98 | $3.60 | $0.385 | 106,998.0 | -2.71% |
| May 08, 2025 | $4.57 | $3.64 | $0.9275 | 266,893.0 | -9.36% |
| May 07, 2025 | $4.80 | $4.04 | $0.755 | 90,485.0 | -3.72% |
| May 06, 2025 | $4.68 | $3.58 | $1.10 | 160,451.0 | -6.94% |
| May 05, 2025 | $4.85 | $3.30 | $1.55 | 213,195.0 | +37.94% |
| May 02, 2025 | $3.57 | $3.24 | $0.3371 | 45,515.2 | -1.36% |
| May 01, 2025 | $3.67 | $2.98 | $0.683 | 67,080.6 | -3.59% |
| Apr 30, 2025 | $3.99 | $3.35 | $0.644 | 21,178.5 | -12.42% |
| Apr 29, 2025 | $4.23 | $3.97 | $0.2542 | 5,475.2 | -2.29% |
| Apr 28, 2025 | $4.54 | $4.16 | $0.3834 | 6,212.2 | -3.00% |
| Apr 25, 2025 | $4.38 | $3.86 | $0.518 | 22,747.7 | +19.00% |
| Apr 24, 2025 | $3.81 | $3.03 | $0.7779 | 11,924.0 | +1.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.69 | $2.98 | $4.71 | 3,156,985.7 | +20.69% |
| Apr, 2025 | $4.86 | $2.92 | $1.94 | 262,754.5 | -23.93% |
| Mar, 2025 | $9.56 | $4.61 | $4.96 | 278,686.8 | -51.61% |
| Feb, 2025 | $12.67 | $9.01 | $3.67 | 1,184,281.3 | -21.02% |
| Jan, 2025 | $18.09 | $9.64 | $8.45 | 1,264,574.2 | -25.59% |
Psyence Biomedical Ltd Stock (PBM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.72 | $12.03 | $50.69 | 18,133,891.5 | -38.44% |
| Nov, 2024 | $63.36 | $23.97 | $39.39 | 332,413.3 | -33.33% |
| Oct, 2024 | $82.49 | $40.65 | $41.84 | 299,011.5 | -30.80% |
| Sep, 2024 | $251.7 | $57.44 | $194.3 | 217,336.7 | -75.60% |
| Aug, 2024 | $364.6 | $239.6 | $125.0 | 12,476.4 | -30.54% |
| Jul, 2024 | $699.2 | $168.1 | $531.0 | 192,868.9 | +96.67% |
| Jun, 2024 | $472.1 | $159.4 | $312.7 | 22,321.7 | -60.00% |
| May, 2024 | $860.8 | $400.5 | $460.3 | 18,237.8 | -16.61% |
| Apr, 2024 | $705.3 | $377.2 | $328.1 | 3,734.2 | -21.11% |
| Mar, 2024 | $2,576.3 | $318.6 | $2,257.7 | 359,446.1 | +107.27% |
| Feb, 2024 | $1,165.6 | $306.9 | $858.7 | 10,136.2 | -69.10% |
| Jan, 2024 | $2,349.2 | $1,064.0 | $1,285.2 | 613.1 | +0.00% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):