PBM
PSYENCE BIO (PBM)
NASDAQ
$3.82-$0.14 (-3.42%)
Price as of Jun 03, 2026 7:53 PM EDT
  • $9.5M
    Market Cap
  • -87.06%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -40.96%
    Low Price$3.91
    High Price$6.69
  • 3 Months
    +54.30%
    Low Price$2.35
    High Price$11.30
  • 1 Year
    -27.92%
    Low Price$0.63
    High Price$11.50
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
4.01
4.75
3.80
3.95
0.00%
381,985
06/02/2026
4.13
4.15
3.93
3.95
-5.73%
66,512
06/01/2026
4.30
4.35
4.11
4.19
+0.96%
74,860
05/29/2026
4.32
4.40
4.13
4.15
-5.03%
56,689
05/28/2026
4.32
4.45
4.07
4.37
+1.16%
77,554
05/27/2026
4.39
4.40
4.20
4.32
-3.79%
41,696
05/26/2026
4.15
4.77
4.10
4.49
+9.51%
73,837
05/22/2026
4.10
4.44
4.04
4.10
+0.99%
77,029
05/21/2026
4.04
4.21
3.84
4.06
+1.25%
73,798
05/20/2026
3.90
4.26
3.88
4.01
+2.56%
98,199
05/19/2026
4.46
4.47
3.75
3.91
-15.18%
137,129
05/18/2026
4.77
4.77
4.40
4.61
-6.11%
95,932
05/15/2026
5.04
5.34
4.80
4.91
-2.58%
137,239
05/14/2026
5.06
5.19
4.90
5.04
-2.33%
110,146
05/13/2026
5.45
5.52
5.05
5.16
-7.36%
365,438
05/12/2026
5.20
5.70
5.16
5.57
+5.69%
84,181
05/11/2026
5.28
5.56
5.00
5.27
-5.72%
96,558
05/08/2026
5.90
5.99
5.41
5.59
-7.14%
134,639
05/07/2026
5.96
6.26
5.84
6.02
+1.52%
107,550
05/06/2026
6.00
6.16
5.91
5.93
-2.95%
128,549
05/05/2026
6.38
6.38
5.85
6.11
-8.67%
132,814
05/04/2026
5.92
6.69
5.53
6.69
+7.04%
230,116
05/01/2026
6.59
6.94
5.80
6.25
-5.16%
1,072,695
04/30/2026
4.58
6.87
4.58
6.59
+29.72%
669,014
04/29/2026
6.16
6.16
4.76
5.08
-21.73%
398,169
04/28/2026
6.91
6.95
6.02
6.49
-7.94%
262,342
04/27/2026
7.08
7.40
6.71
7.05
-10.87%
435,333
04/24/2026
9.84
10.14
7.87
7.91
-12.40%
1,385,260
04/23/2026
8.57
9.21
8.06
9.03
+0.67%
1,295,383
04/22/2026
8.06
9.18
7.57
8.97
-5.48%
2,174,860
04/21/2026
11.38
11.47
9.05
9.49
-16.02%
4,191,149
04/20/2026
13.12
16.96
11.06
11.30
+48.68%
41,951,887
04/17/2026
9.82
10.53
7.11
7.60
+29.47%
50,506,158
04/16/2026
2.81
9.97
2.73
5.87
+103.82%
53,763,239
04/15/2026
2.74
2.91
2.74
2.88
-2.37%
24,385
04/14/2026
2.63
2.95
2.63
2.95
+5.73%
38,159
04/13/2026
2.56
2.83
2.55
2.79
+4.49%
20,343
04/10/2026
2.55
2.75
2.48
2.67
+6.80%
53,006
04/09/2026
2.48
2.57
2.41
2.50
+0.40%
24,653
04/08/2026
2.65
2.65
2.40
2.49
-0.40%
21,129
04/07/2026
2.47
2.52
2.45
2.50
-1.19%
23,874
04/06/2026
2.55
2.56
2.50
2.53
+2.43%
7,251
04/02/2026
2.39
2.51
2.26
2.47
+4.22%
27,903
04/01/2026
2.42
2.43
2.33
2.37
-3.66%
12,040
03/31/2026
2.48
2.49
2.41
2.46
-2.38%
4,047
03/30/2026
2.53
2.60
2.34
2.52
-1.56%
31,834
03/27/2026
2.50
2.63
2.50
2.56
-2.66%
12,423
03/26/2026
2.43
2.64
2.40
2.63
+8.23%
32,131
03/25/2026
2.42
2.43
2.36
2.43
0.00%
8,155
03/24/2026
2.36
2.43
2.36
2.43
0.00%
5,260
03/23/2026
2.38
2.49
2.38
2.43
+1.25%
15,535
03/20/2026
2.40
2.46
2.30
2.40
+2.13%
5,150
03/19/2026
2.59
2.59
2.28
2.35
-7.48%
19,055
03/18/2026
2.60
2.60
2.52
2.54
-1.93%
9,762
03/17/2026
2.50
2.59
2.40
2.59
+3.60%
15,878
03/16/2026
2.41
2.57
2.40
2.50
+1.63%
21,962
03/13/2026
2.44
2.47
2.41
2.46
0.00%
3,163
03/12/2026
2.46
2.51
2.43
2.46
-1.20%
8,860
03/11/2026
2.50
2.55
2.49
2.49
-0.80%
9,224
03/10/2026
2.50
2.60
2.47
2.51
-1.57%
29,363
03/09/2026
2.50
2.57
2.41
2.55
+1.59%
24,609
03/06/2026
2.54
2.59
2.47
2.51
-1.95%
26,896
03/05/2026
2.57
2.57
2.48
2.56
-1.16%
13,021
03/04/2026
2.66
2.67
2.48
2.59
-2.26%
37,892
03/03/2026
2.51
2.66
2.30
2.65
+3.52%
43,551
03/02/2026
2.45
2.62
2.39
2.56
+0.79%
22,886
02/27/2026
2.62
2.68
2.46
2.54
-3.05%
39,633
02/26/2026
2.48
2.65
2.42
2.62
+2.34%
36,756
02/25/2026
2.19
2.57
2.19
2.56
+14.80%
79,792
02/24/2026
2.16
2.42
2.11
2.23
0.00%
177,605
02/23/2026
2.57
2.61
1.92
2.23
-10.80%
2,496,941
02/20/2026
2.64
2.64
2.47
2.50
-4.44%
1,139,437
02/19/2026
2.65
2.65
2.42
2.62
-1.47%
29,903
02/18/2026
2.73
2.78
2.66
2.66
-4.84%
15,732
02/17/2026
3.07
3.09
2.72
2.79
-9.71%
46,402
02/13/2026
2.79
3.10
2.79
3.09
+9.96%
135,400
02/12/2026
2.87
3.01
2.73
2.81
-5.07%
82,581
02/11/2026
3.19
3.23
2.92
2.96
-6.92%
62,587
02/10/2026
3.14
3.21
3.00
3.18
+0.95%
47,776
02/09/2026
3.07
3.42
2.95
3.15
+0.64%
183,467
02/06/2026
2.85
3.27
2.75
3.13
+8.30%
104,380
02/05/2026
2.94
2.94
2.74
2.89
-10.80%
144,072
02/04/2026
3.07
3.25
2.54
3.24
+4.85%
199,817
02/03/2026
3.24
3.35
2.74
3.09
-18.68%
548,091
02/02/2026
3.96
12.64
3.65
3.80
-5.09%
5,104,025
02/02/2026
1:6.25 Split
01/30/2026
4.34
4.92
4.00
4.00
-11.10%
521,700
01/29/2026
4.31
5.18
4.21
4.50
-6.42%
285,002
01/28/2026
4.00
5.31
3.93
4.81
+22.01%
1,429,875
01/27/2026
4.08
4.09
3.91
3.94
-4.78%
170,986
01/26/2026
4.27
4.44
4.13
4.14
-9.70%
216,867
01/23/2026
4.69
4.69
4.30
4.59
-3.46%
225,679
01/22/2026
5.17
5.24
4.71
4.75
-12.69%
414,584
01/21/2026
4.75
5.70
4.00
5.44
+29.97%
2,469,564
01/16/2026
4.30
4.31
3.84
4.19
-0.01%
506,821
01/15/2026
4.43
4.43
4.06
4.19
-13.90%
543,582
01/14/2026
4.75
4.86
4.64
4.86
-0.54%
234,496
01/13/2026
5.00
5.02
4.70
4.89
-1.54%
215,555
01/12/2026
4.94
5.19
4.89
4.97
-0.66%
316,283
01/09/2026
4.77
5.13
4.77
5.00
+4.14%
307,134