Psyence Biomedical Ltd. (PBM) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +53.7%
- 3M
- +122.9%
- YTD
- +29.7%
- 1Y
- -70.1%
- 3Y
- -93.4%
- 5Y
- -80.4%
Loading 10-year price history...
PBM Historical Performance
PBM Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -99.6%
- 2025 annual price return
- -94.6%
- 2026 annual price return
- -36.6%
PBM Stock Price Trajectory (2024–2026)
As of September 24, 2026, Psyence Biomedical Ltd. (PBM) trades at $6.49, representing a -70.1% return over the past year. The stock has delivered a -100.0% total return over five years (-80.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24,538.50 on January 23, 2024. From this peak, PBM has corrected -100.0%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers CMPS (+172.8% 1Y), MNMD (+330.1% 1Y), and ATAI (+31.0% 1Y), PBM has underperformed the peer group average. Compare PBM vs CMPS →
PBM Historical Price Data · from 2024
Rows 1–50 of 671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 5.94 | 7.19 | 5.87 | 6.49 | 290K | +6.31% |
| 2026-09-22 | 6.53 | 6.53 | 5.85 | 6.10 | 179K | -7.58% |
| 2026-09-21 | 6.64 | 6.89 | 6.50 | 6.60 | 87K | -0.38% |
| 2026-09-18 | 6.32 | 6.85 | 6.22 | 6.63 | 133K | +4.83% |
| 2026-09-17 | 5.84 | 6.67 | 5.70 | 6.32 | 130K | +8.59% |
| 2026-09-16 | 6.03 | 6.06 | 5.80 | 5.82 | 40K | -4.12% |
| 2026-09-15 | 5.97 | 6.27 | 5.71 | 6.07 | 68K | +1.17% |
| 2026-09-14 | 5.54 | 6.14 | 5.39 | 6.00 | 172K | +11.11% |
| 2026-09-11 | 4.97 | 5.63 | 4.93 | 5.40 | 130K | +8.65% |
| 2026-09-10 | 4.74 | 5.12 | 4.74 | 4.97 | 56K | +2.69% |
| 2026-09-09 | 4.70 | 4.95 | 4.55 | 4.84 | 83K | +2.11% |
| 2026-09-08 | 4.80 | 4.85 | 4.74 | 4.74 | 65K | +4.41% |
| 2026-09-04 | 4.34 | 4.71 | 4.33 | 4.54 | 27K | +2.48% |
| 2026-09-03 | 4.36 | 4.60 | 4.26 | 4.43 | 21K | +1.37% |
| 2026-09-02 | 4.35 | 4.46 | 4.35 | 4.37 | 21K | 0.00% |
| 2026-09-01 | 4.33 | 4.38 | 4.21 | 4.37 | 15K | +0.69% |
| 2026-08-31 | 4.24 | 4.40 | 4.10 | 4.34 | 26K | +3.09% |
| 2026-08-28 | 4.37 | 4.37 | 4.18 | 4.21 | 15K | -2.32% |
| 2026-08-27 | 4.39 | 4.48 | 4.22 | 4.31 | 20K | -0.23% |
| 2026-08-26 | 4.28 | 4.45 | 4.28 | 4.32 | 43K | +1.17% |
| 2026-08-25 | 4.22 | 4.44 | 4.22 | 4.27 | 41K | +1.18% |
| 2026-08-24 | 4.29 | 4.34 | 4.14 | 4.22 | 38K | -2.54% |
| 2026-08-21 | 4.00 | 4.49 | 3.91 | 4.33 | 103K | +10.18% |
| 2026-08-20 | 4.02 | 4.02 | 3.73 | 3.93 | 58K | -4.15% |
| 2026-08-19 | 4.45 | 4.69 | 3.91 | 4.10 | 207K | -8.28% |
| 2026-08-18 | 3.60 | 5.00 | 3.52 | 4.47 | 898K | +23.82% |
| 2026-08-17 | 3.42 | 3.79 | 3.41 | 3.61 | 43K | +3.74% |
| 2026-08-14 | 3.51 | 3.57 | 3.43 | 3.48 | 19K | -2.25% |
| 2026-08-13 | 3.31 | 3.58 | 3.22 | 3.56 | 31K | +6.27% |
| 2026-08-12 | 3.38 | 3.49 | 3.31 | 3.35 | 24K | -1.47% |
| 2026-08-11 | 3.46 | 3.49 | 3.35 | 3.40 | 19K | -2.30% |
| 2026-08-10 | 3.50 | 3.55 | 3.46 | 3.48 | 29K | +0.29% |
| 2026-08-07 | 3.60 | 3.60 | 3.45 | 3.47 | 62K | -0.57% |
| 2026-08-06 | 3.23 | 3.58 | 3.23 | 3.49 | 120K | +6.08% |
| 2026-08-05 | 3.30 | 3.30 | 3.15 | 3.29 | 62K | +3.13% |
| 2026-08-04 | 3.15 | 3.30 | 3.08 | 3.19 | 33K | +1.27% |
| 2026-08-03 | 3.24 | 3.24 | 3.07 | 3.15 | 31K | -0.63% |
| 2026-07-31 | 3.21 | 3.24 | 3.05 | 3.17 | 71K | -5.65% |
| 2026-07-30 | 3.06 | 3.74 | 3.00 | 3.36 | 448K | +12.75% |
| 2026-07-29 | 3.16 | 3.20 | 2.96 | 2.98 | 18K | -5.70% |
| 2026-07-28 | 3.05 | 3.20 | 2.96 | 3.16 | 52K | +3.95% |
| 2026-07-27 | 2.99 | 3.04 | 2.85 | 3.04 | 33K | +3.05% |
| 2026-07-24 | 2.94 | 3.00 | 2.80 | 2.95 | 42K | +4.61% |
| 2026-07-23 | 3.03 | 3.03 | 2.73 | 2.82 | 63K | -4.41% |
| 2026-07-22 | 3.11 | 3.11 | 2.84 | 2.95 | 55K | -5.14% |
| 2026-07-21 | 3.23 | 3.23 | 3.04 | 3.11 | 75K | -1.58% |
| 2026-07-20 | 3.10 | 3.26 | 3.04 | 3.16 | 86K | +2.93% |
| 2026-07-17 | 3.04 | 3.15 | 2.94 | 3.07 | 96K | +1.99% |
| 2026-07-16 | 3.05 | 3.16 | 2.90 | 3.01 | 375K | +4.15% |
| 2026-07-15 | 2.89 | 2.96 | 2.83 | 2.89 | 411K | +0.70% |
PBM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PBM — Frequently Asked Questions
Quick answers to the most common questions about buying PBM stock.
How has PBM stock performed recently?
PBM declined -70.1% over the past year, below its 5-year annualized CAGR of -80.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PBM's all-time high price?
Psyence Biomedical Ltd. reached $24538.50 on 2024-01-23. The 52-week high is $27.00. Current 1-year return of -70.1% places the stock further from historical peaks.
Where can I download PBM historical price data?
This page provides PBM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.