Psyence Biomedical Stock Price History
NASDAQ: PBMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.97-0.15 (-2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBM price history at a glance
The price history for Psyence Biomedical (PBM) on this page begins on December 6, 2021, when the stock closed at $232,031.25; it most recently closed at $4.97 on October 5, 2026. The highest price in this record is $341,015.63, reached on November 20, 2023; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, PBM finished higher in 1 and lower in 3. Its best year was 2022 (+3.7%) and its worst was 2024 (-99.7%).
Over roughly 5 years the share price changed -100.0%, a -89.2% compound annual price return (excluding dividends). In the last 12 months alone, PBM has lost 96.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $341,015.63
- Date of high
- Nov 20, 2023
- Low since 2021
- $1.92
- Date of low
- Feb 23, 2026
- 52-week high
- $146.09
- 52-week low
- $1.92
- Last close
- $4.97
PBM returns
1 week
-3.68%
1 month
+2.69%
3 months
+67.34%
6 months
+86.14%
Year to date
-83.10%
1 year
-96.56%
3 years
-100.00%
PBM price return, excluding dividends.
PBM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.97 | -84.08% |
| 2025 | 31.21 | -95.06% |
| 2024 | 631.25 | -99.71% |
| 2023 | 216,562.50 | -10.12% |
| 2022 | 240,937.50 | +3.73% |
| 2021* | 232,265.63 | +0.10% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PBM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.21 | 5.21 | 4.93 | 4.97 | -2.93% | |
| 4.88 | 5.22 | 4.87 | 5.12 | +4.92% | |
| 4.92 | 5.10 | 4.84 | 4.88 | -2.79% | |
| 5.08 | 5.30 | 4.89 | 5.02 | -1.18% | |
| 5.27 | 5.56 | 4.96 | 5.08 | -1.55% | |
| 5.52 | 5.63 | 5.12 | 5.16 | -5.84% | |
| 5.42 | 5.70 | 5.40 | 5.48 | +0.37% | |
| 5.43 | 5.72 | 5.38 | 5.46 | +0.55% | |
| 5.68 | 5.73 | 5.41 | 5.43 | -4.15% | |
| 5.59 | 5.82 | 5.51 | 5.67 | +1.89% | |
| 5.81 | 5.96 | 5.41 | 5.56 | -5.12% | |
| 6.19 | 6.37 | 5.61 | 5.86 | -7.13% | |
| 5.87 | 7.19 | 5.87 | 6.31 | +3.44% | |
| 6.50 | 6.50 | 5.85 | 6.10 | -6.44% | |
| 6.64 | 6.90 | 6.50 | 6.52 | -1.58% | |
| 6.30 | 6.85 | 6.19 | 6.63 | +4.83% | |
| 5.84 | 6.67 | 5.70 | 6.32 | +8.59% | |
| 6.03 | 6.06 | 5.80 | 5.82 | -4.12% | |
| 5.92 | 6.27 | 5.71 | 6.07 | +1.17% | |
| 5.44 | 6.14 | 5.39 | 6.00 | +11.11% | |
| 5.02 | 5.63 | 4.93 | 5.40 | +8.65% | |
| 4.73 | 5.12 | 4.68 | 4.97 | +2.69% | |
| 4.68 | 4.98 | 4.55 | 4.84 | +2.11% | |
| 4.58 | 4.85 | 4.53 | 4.74 | +4.41% | |
| 4.38 | 4.71 | 4.33 | 4.54 | +2.48% | |
| 4.31 | 4.60 | 4.26 | 4.43 | +1.37% | |
| 4.35 | 4.50 | 4.28 | 4.37 | 0.00% | |
| 4.30 | 4.37 | 4.21 | 4.37 | +0.69% | |
| 4.22 | 4.40 | 4.10 | 4.34 | +3.09% | |
| 4.37 | 4.37 | 4.19 | 4.21 | -2.32% | |
| 4.36 | 4.48 | 4.25 | 4.31 | -0.23% | |
| 4.28 | 4.50 | 4.28 | 4.32 | +1.17% | |
| 4.22 | 4.44 | 4.22 | 4.27 | +1.18% | |
| 4.29 | 4.34 | 4.14 | 4.22 | -2.54% | |
| 4.00 | 4.49 | 3.91 | 4.33 | +10.18% | |
| 4.02 | 4.02 | 3.73 | 3.93 | -4.15% | |
| 4.45 | 4.69 | 3.91 | 4.10 | -8.28% | |
| 3.60 | 5.00 | 3.52 | 4.47 | +23.82% | |
| 3.42 | 3.79 | 3.41 | 3.61 | +3.74% | |
| 3.51 | 3.57 | 3.43 | 3.48 | -2.25% | |
| 3.31 | 3.58 | 3.22 | 3.56 | +6.27% | |
| 3.38 | 3.49 | 3.31 | 3.35 | -1.47% | |
| 3.46 | 3.49 | 3.35 | 3.40 | -2.30% | |
| 3.50 | 3.55 | 3.46 | 3.48 | +0.29% | |
| 3.60 | 3.60 | 3.45 | 3.47 | -0.57% | |
| 3.23 | 3.58 | 3.23 | 3.49 | +6.08% | |
| 3.30 | 3.30 | 3.15 | 3.29 | +3.13% | |
| 3.15 | 3.30 | 3.08 | 3.19 | +1.27% | |
| 3.24 | 3.24 | 3.07 | 3.15 | -0.63% | |
| 3.21 | 3.24 | 3.05 | 3.17 | -5.65% | |
| 3.06 | 3.74 | 3.00 | 3.36 | +12.75% | |
| 3.16 | 3.20 | 2.96 | 2.98 | -5.70% | |
| 3.05 | 3.20 | 2.96 | 3.16 | +3.95% | |
| 2.99 | 3.04 | 2.85 | 3.04 | +3.05% | |
| 2.94 | 3.00 | 2.80 | 2.95 | +4.61% | |
| 3.03 | 3.03 | 2.73 | 2.82 | -4.41% | |
| 3.11 | 3.11 | 2.84 | 2.95 | -5.14% | |
| 3.23 | 3.23 | 3.04 | 3.11 | -1.58% | |
| 3.10 | 3.26 | 3.04 | 3.16 | +2.93% | |
| 3.04 | 3.15 | 2.94 | 3.07 | +1.99% | |
| 3.05 | 3.16 | 2.90 | 3.01 | +4.15% | |
| 2.89 | 2.96 | 2.83 | 2.89 | +0.70% | |
| 2.94 | 2.96 | 2.82 | 2.87 | +0.70% | |
| 3.00 | 3.00 | 2.82 | 2.85 | -4.04% | |
| 2.92 | 3.00 | 2.90 | 2.97 | +1.37% | |
| 3.00 | 3.08 | 2.91 | 2.93 | +1.03% | |
| 3.02 | 3.03 | 2.90 | 2.90 | -6.75% | |
| 3.02 | 3.21 | 2.93 | 3.11 | +1.63% | |
| 3.00 | 3.11 | 2.97 | 3.06 | +0.66% | |
| 3.12 | 3.22 | 3.01 | 3.04 | -2.25% | |
| 2.99 | 3.28 | 2.99 | 3.11 | +1.63% | |
| 3.04 | 3.20 | 3.01 | 3.06 | -1.29% | |
| 2.95 | 3.10 | 2.95 | 3.10 | +4.38% | |
| 2.71 | 3.09 | 2.71 | 2.97 | +9.59% | |
| 2.70 | 2.85 | 2.62 | 2.71 | -1.45% | |
| 2.95 | 3.10 | 2.71 | 2.75 | -5.50% | |
| 3.10 | 3.10 | 2.91 | 2.91 | -6.13% | |
| 3.15 | 3.20 | 3.05 | 3.10 | -1.59% | |
| 3.08 | 3.15 | 2.98 | 3.15 | +1.94% | |
| 3.14 | 3.20 | 3.04 | 3.09 | -2.52% | |
| 3.26 | 3.35 | 3.04 | 3.17 | -3.94% | |
| 3.42 | 3.43 | 3.21 | 3.30 | -0.90% | |
| 3.50 | 3.53 | 3.23 | 3.33 | -4.58% | |
| 3.33 | 3.50 | 3.10 | 3.49 | +6.40% | |
| 3.31 | 3.40 | 3.24 | 3.28 | -1.50% | |
| 3.65 | 3.70 | 3.33 | 3.33 | -7.50% | |
| 3.53 | 3.69 | 3.51 | 3.60 | +2.56% | |
| 3.73 | 3.79 | 3.47 | 3.51 | -4.88% | |
| 3.92 | 4.00 | 3.39 | 3.69 | -6.58% | |
| 4.01 | 4.75 | 3.80 | 3.95 | 0.00% | |
| 4.13 | 4.15 | 3.93 | 3.95 | -5.73% | |
| 4.30 | 4.35 | 4.11 | 4.19 | +0.96% | |
| 4.32 | 4.40 | 4.13 | 4.15 | -5.03% | |
| 4.32 | 4.45 | 4.07 | 4.37 | +1.16% | |
| 4.39 | 4.40 | 4.20 | 4.32 | -3.79% | |
| 4.15 | 4.77 | 4.10 | 4.49 | +9.51% | |
| 4.10 | 4.44 | 4.04 | 4.10 | +0.99% | |
| 4.04 | 4.21 | 3.84 | 4.06 | +1.25% | |
| 3.90 | 4.26 | 3.88 | 4.01 | +2.56% | |
| 4.46 | 4.47 | 3.75 | 3.91 | -15.18% | |
| 4.77 | 4.77 | 4.40 | 4.61 | -6.11% | |
| 5.04 | 5.34 | 4.80 | 4.91 | -2.58% | |
| 5.06 | 5.19 | 4.90 | 5.04 | -2.33% | |
| 5.45 | 5.52 | 5.05 | 5.16 | -7.36% | |
| 5.20 | 5.70 | 5.16 | 5.57 | +5.69% | |
| 5.28 | 5.56 | 5.00 | 5.27 | -5.72% | |
| 5.90 | 5.99 | 5.41 | 5.59 | -7.14% | |
| 5.96 | 6.26 | 5.84 | 6.02 | +1.52% | |
| 6.00 | 6.16 | 5.91 | 5.93 | -2.95% | |
| 6.38 | 6.38 | 5.85 | 6.11 | -8.67% | |
| 5.92 | 6.69 | 5.53 | 6.69 | +7.04% | |
| 6.59 | 6.94 | 5.80 | 6.25 | -5.16% | |
| 4.58 | 6.87 | 4.58 | 6.59 | +29.72% | |
| 6.16 | 6.16 | 4.76 | 5.08 | -21.73% | |
| 6.91 | 6.95 | 6.02 | 6.49 | -7.94% | |
| 7.08 | 7.40 | 6.71 | 7.05 | -10.87% | |
| 9.84 | 10.14 | 7.87 | 7.91 | -12.40% | |
| 8.57 | 9.21 | 8.06 | 9.03 | +0.67% | |
| 8.06 | 9.18 | 7.57 | 8.97 | -5.48% | |
| 11.38 | 11.47 | 9.05 | 9.49 | -16.02% | |
| 13.12 | 16.96 | 11.06 | 11.30 | +48.68% | |
| 9.82 | 10.53 | 7.11 | 7.60 | +29.47% | |
| 2.81 | 9.97 | 2.73 | 5.87 | +103.82% | |
| 2.74 | 2.91 | 2.74 | 2.88 | -2.37% | |
| 2.63 | 2.95 | 2.63 | 2.95 | +5.73% | |
| 2.56 | 2.83 | 2.55 | 2.79 | +4.49% | |
| 2.55 | 2.75 | 2.48 | 2.67 | +6.80% | |
| 2.48 | 2.57 | 2.41 | 2.50 | +0.40% | |
| 2.65 | 2.65 | 2.40 | 2.49 | -0.40% | |
| 2.47 | 2.52 | 2.45 | 2.50 | -1.19% | |
| 2.55 | 2.56 | 2.50 | 2.53 | +2.43% | |
| 2.39 | 2.51 | 2.26 | 2.47 | +4.22% | |
| 2.42 | 2.43 | 2.33 | 2.37 | -3.66% | |
| 2.49 | 2.49 | 2.41 | 2.46 | -2.38% | |
| 2.53 | 2.60 | 2.34 | 2.52 | -1.56% | |
| 2.50 | 2.63 | 2.50 | 2.56 | -2.66% | |
| 2.43 | 2.64 | 2.40 | 2.63 | +8.23% | |
| 2.42 | 2.43 | 2.36 | 2.43 | 0.00% | |
| 2.36 | 2.43 | 2.36 | 2.43 | 0.00% | |
| 2.38 | 2.49 | 2.38 | 2.43 | +1.25% | |
| 2.40 | 2.46 | 2.30 | 2.40 | +2.13% | |
| 2.59 | 2.59 | 2.28 | 2.35 | -7.48% | |
| 2.60 | 2.60 | 2.52 | 2.54 | -1.93% | |
| 2.50 | 2.59 | 2.40 | 2.59 | +3.60% | |
| 2.41 | 2.57 | 2.40 | 2.50 | +1.63% | |
| 2.44 | 2.47 | 2.41 | 2.46 | 0.00% | |
| 2.46 | 2.51 | 2.43 | 2.46 | -1.20% | |
| 2.50 | 2.55 | 2.49 | 2.49 | -0.80% | |
| 2.50 | 2.60 | 2.47 | 2.51 | -1.57% | |
| 2.50 | 2.57 | 2.41 | 2.55 | +1.59% | |
| 2.54 | 2.59 | 2.47 | 2.51 | -1.95% | |
| 2.57 | 2.57 | 2.48 | 2.56 | -1.16% | |
| 2.66 | 2.67 | 2.48 | 2.59 | -2.26% | |
| 2.51 | 2.66 | 2.30 | 2.65 | +3.52% | |
| 2.45 | 2.62 | 2.39 | 2.56 | +0.79% | |
| 2.62 | 2.68 | 2.46 | 2.54 | -3.05% | |
| 2.48 | 2.65 | 2.42 | 2.62 | +2.34% | |
| 2.19 | 2.57 | 2.19 | 2.56 | +14.80% | |
| 2.16 | 2.42 | 2.11 | 2.23 | 0.00% | |
| 2.57 | 2.61 | 1.92 | 2.23 | -10.80% | |
| 2.64 | 2.64 | 2.47 | 2.50 | -4.43% | |
| 2.65 | 2.65 | 2.42 | 2.62 | -1.47% | |
| 2.73 | 2.78 | 2.66 | 2.66 | -4.84% | |
| 3.07 | 3.09 | 2.72 | 2.79 | -9.71% | |
| 2.79 | 3.10 | 2.79 | 3.09 | +9.96% | |
| 2.87 | 3.01 | 2.73 | 2.81 | -5.07% | |
| 3.19 | 3.23 | 2.92 | 2.96 | -6.92% | |
| 3.14 | 3.21 | 3.00 | 3.18 | +0.95% | |
| 3.07 | 3.42 | 2.95 | 3.15 | +0.64% | |
| 2.85 | 3.27 | 2.75 | 3.13 | +8.30% | |
| 2.94 | 2.94 | 2.74 | 2.89 | -10.80% | |
| 3.07 | 3.25 | 2.54 | 3.24 | +4.85% | |
| 3.24 | 3.35 | 2.74 | 3.09 | -18.68% | |
| 3.96 | 12.64 | 3.65 | 3.80 | -5.15% | |
| 4.34 | 4.93 | 4.00 | 4.01 | -11.10% | |
| 4.31 | 5.18 | 4.21 | 4.51 | -6.36% | |
| 4.00 | 5.31 | 3.93 | 4.81 | +22.03% | |
| 4.09 | 4.09 | 3.91 | 3.94 | -4.83% | |
| 4.27 | 4.44 | 4.13 | 4.14 | -9.67% | |
| 4.69 | 4.69 | 4.30 | 4.59 | -3.42% | |
| 5.17 | 5.24 | 4.71 | 4.75 | -12.74% | |
| 4.75 | 5.70 | 4.00 | 5.44 | +30.00% | |
| 4.19 | 4.19 | 4.19 | 4.19 | -84.00% | |
| 26.88 | 26.95 | 24.02 | 26.17 | 0.00% | |
| 27.70 | 27.70 | 25.39 | 26.17 | -13.88% | |
| 29.69 | 30.39 | 28.98 | 30.39 | -0.64% | |
| 31.25 | 31.41 | 29.38 | 30.59 | -1.51% | |
| 30.86 | 32.42 | 30.59 | 31.05 | -0.62% | |
| 29.80 | 32.03 | 29.80 | 31.25 | +4.17% | |
| 30.47 | 30.47 | 29.34 | 30.00 | -2.78% | |
| 29.69 | 31.25 | 29.10 | 30.86 | +7.48% | |
| 28.52 | 29.61 | 27.42 | 28.71 | +1.24% | |
| 32.03 | 32.03 | 26.13 | 28.36 | -9.14% | |
| 30.23 | 31.21 | 28.36 | 31.21 | +6.11% | |
| 32.03 | 32.03 | 25.86 | 29.41 | -5.40% | |
| 32.81 | 33.59 | 30.78 | 31.09 | -9.55% | |
| 35.16 | 35.16 | 33.79 | 34.38 | -5.38% | |
| 33.44 | 36.95 | 33.32 | 36.33 | +4.49% | |
| 34.53 | 35.66 | 33.24 | 34.77 | -4.30% | |
| 33.09 | 37.11 | 31.25 | 36.33 | +2.42% | |
| 38.87 | 38.91 | 33.28 | 35.47 | -9.20% | |
| 56.25 | 57.42 | 37.89 | 39.06 | -31.51% | |
| 58.20 | 60.23 | 55.86 | 57.03 | -1.35% | |
| 59.38 | 60.16 | 56.25 | 57.81 | -3.27% | |
| 55.86 | 59.77 | 55.86 | 59.77 | +3.38% | |
| 57.81 | 60.55 | 57.03 | 57.81 | -6.33% | |
| 59.45 | 63.67 | 58.01 | 61.72 | +1.94% | |
| 57.42 | 62.11 | 57.11 | 60.55 | +1.31% | |
| 61.33 | 62.89 | 58.20 | 59.77 | -3.77% | |
| 71.09 | 71.09 | 56.64 | 62.11 | -5.92% | |
| 66.80 | 69.14 | 64.45 | 66.02 | -3.98% | |
| 70.70 | 72.27 | 68.75 | 68.75 | -2.76% | |
| 66.80 | 73.44 | 66.80 | 70.70 | +1.69% | |
| 59.77 | 72.66 | 59.77 | 69.53 | +12.66% | |
| 63.28 | 63.28 | 58.98 | 61.72 | -2.47% | |
| 59.38 | 64.06 | 57.81 | 63.28 | +5.54% | |
| 62.50 | 62.50 | 58.98 | 59.96 | -2.85% | |
| 57.03 | 62.89 | 57.03 | 61.72 | -1.25% | |
| 57.03 | 70.31 | 55.08 | 62.50 | +5.96% | |
| 55.47 | 60.55 | 55.27 | 58.98 | +1.34% | |
| 60.55 | 67.19 | 56.64 | 58.20 | -13.37% | |
| 82.42 | 89.45 | 61.72 | 67.19 | -38.35% | |
| 107.62 | 109.18 | 106.25 | 108.98 | 0.00% | |
| 110.16 | 110.16 | 106.17 | 108.98 | -3.46% | |
| 107.42 | 114.45 | 105.86 | 112.89 | +6.64% | |
| 106.25 | 110.04 | 103.32 | 105.86 | -2.87% | |
| 101.17 | 116.41 | 100.59 | 108.98 | +9.41% | |
| 104.69 | 105.47 | 97.66 | 99.61 | -4.49% | |
| 102.73 | 104.69 | 93.75 | 104.30 | +8.10% | |
| 87.11 | 100.78 | 87.11 | 96.48 | +6.93% | |
| 94.92 | 97.34 | 86.91 | 90.23 | -8.08% | |
| 105.47 | 107.81 | 98.16 | 98.16 | -7.10% | |
| 107.42 | 107.42 | 103.13 | 105.66 | -1.28% | |
| 114.84 | 114.84 | 97.66 | 107.03 | -8.67% | |
| 122.27 | 122.85 | 110.16 | 117.19 | -5.06% | |
| 122.27 | 128.91 | 121.88 | 123.44 | +0.96% | |
| 125.00 | 128.52 | 121.88 | 122.27 | -4.86% | |
| 128.13 | 129.69 | 121.88 | 128.52 | -0.90% | |
| 129.30 | 132.81 | 127.73 | 129.69 | +1.84% | |
| 132.81 | 132.81 | 124.22 | 127.34 | -2.40% | |
| 128.52 | 134.38 | 128.52 | 130.47 | +0.15% | |
| 128.91 | 132.03 | 125.78 | 130.27 | +2.62% | |
| 124.22 | 132.03 | 123.05 | 126.95 | -5.66% | |
| 133.59 | 135.94 | 130.08 | 134.57 | +0.73% | |
| 137.89 | 137.89 | 132.81 | 133.59 | -2.84% | |
| 134.77 | 139.06 | 132.81 | 137.50 | +2.03% | |
| 136.72 | 140.00 | 133.59 | 134.77 | -2.54% | |
| 133.20 | 143.52 | 132.81 | 138.28 | +4.73% | |
| 133.98 | 138.98 | 130.86 | 132.03 | -5.06% | |
| 141.02 | 146.09 | 134.77 | 139.06 | -1.39% | |
| 146.48 | 150.78 | 139.06 | 141.02 | -2.43% | |
| 155.86 | 163.28 | 144.53 | 144.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBM chart for longer ranges.