Daily trading records

Psyence Biomedical Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Psyence Biomedical.

The verified trading-day record runs from June 24, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Psyence Biomedical email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Psyence Biomedical's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+17.93%

From the September 18, 2026 close of $0.0251 to $0.0296 on September 25, 2026.

20-session performance

-4.52%

From the August 26, 2026 close of $0.031 to $0.0296 on September 25, 2026.

60-session performance

-0.34%

From the June 23, 2026 close of $0.0297 to $0.0296 on September 25, 2026.

Psyence Biomedical Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0231$0.033$0.0231$0.029631,810+$0.0065 (+28.14%)
$0.0227$0.0231$0.0227$0.02314,438-$0.0111 (-32.46%)
$0.0257$0.0342$0.0257$0.034214,597+$0.0054 (+18.75%)
$0.0228$0.0349$0.0227$0.028816,837+$0.006 (+26.32%)
$0.0227$0.0228$0.0227$0.022810,441-$0.0023 (-9.16%)
$0.0251$0.0251$0.0251$0.0251149+$0.0025 (+11.01%)
$0.0348$0.039$0.0226$0.02263,104-$0.0059 (-20.81%)
$0.0286$0.0286$0.0286$0.02861,000-$0.0002 (-0.52%)
$0.03$0.03$0.0287$0.028715,882-$0.0062 (-17.77%)
$0.03$0.0349$0.0299$0.034926,374+$0.006 (+20.76%)
$0.03$0.03$0.0202$0.028927,693+$0.0006 (+2.12%)
$0.0219$0.0283$0.0219$0.028318,941+$0.0083 (+41.50%)
$0.022$0.022$0.0198$0.0223,617-$0.0079 (-28.32%)
$0.0255$0.0279$0.0254$0.0279500+$0.0021 (+8.14%)
$0.0258$0.0259$0.022$0.025851,586+$0.0022 (+9.32%)
$0.0233$0.0236$0.0216$0.02362,207+$0.0001 (+0.43%)
$0.0212$0.0235$0.0197$0.02353,405-$0.0001 (-0.42%)
$0.0228$0.0247$0.0228$0.02361,069+$0.0039 (+19.80%)
$0.0196$0.0248$0.0196$0.01974,414-$0.0084 (-29.89%)
$0.026$0.0281$0.0189$0.0281476,776-$0.0029 (-9.35%)
$0.0265$0.0311$0.0265$0.03127,821+$0.0012 (+4.03%)
$0.0265$0.0298$0.0265$0.02982,400-$0.0002 (-0.67%)
$0.0258$0.03$0.0216$0.0312,001$0.00 (0.00%)
$0.0309$0.0309$0.0253$0.033,631-$0.001 (-3.23%)
$0.0309$0.031$0.0219$0.0314,221-$0.0001 (-0.20%)
$0.0224$0.0311$0.0189$0.0311109,526+$0.0085 (+37.45%)
$0.0228$0.0228$0.0208$0.02262,308-$0.0003 (-1.31%)
$0.019$0.0229$0.0165$0.022918,519+$0.0038 (+19.90%)
$0.0201$0.0234$0.0191$0.019118,505-$0.0047 (-19.75%)
$0.022$0.0239$0.0201$0.023861,352+$0.0008 (+3.48%)
$0.023$0.0248$0.023$0.023930-$0.0028 (-10.85%)
$0.0242$0.0259$0.0224$0.025852,798-$0.0008 (-3.01%)
$0.0238$0.0268$0.0238$0.02661,700+$0.0023 (+9.47%)
$0.0261$0.0261$0.021$0.024337,672-$0.0107 (-30.57%)
$0.0322$0.035$0.0322$0.0351,199$0.00 (0.00%)
$0.029$0.035$0.029$0.0354,705+$0.0006 (+1.74%)
$0.0344$0.0344$0.0344$0.0344749-$0.0001 (-0.29%)
$0.0289$0.0346$0.0289$0.0345367-$0.0003 (-0.86%)
$0.0261$0.0348$0.0261$0.0348533-$0.0001 (-0.29%)
$0.0253$0.035$0.0253$0.0349394+$0.0002 (+0.58%)
$0.0319$0.0348$0.0318$0.034712,131+$0.0029 (+9.12%)
$0.0234$0.0318$0.0234$0.03181,903-$0.0001 (-0.31%)
$0.023$0.0319$0.023$0.03191,872+$0.0016 (+5.28%)
$0.0303$0.0303$0.0303$0.0303319+$0.0002 (+0.66%)
$0.0305$0.0305$0.0231$0.03013,706-$0.0012 (-3.83%)
$0.0298$0.032$0.0298$0.031386,986+$0.0014 (+4.68%)
$0.0243$0.0299$0.0229$0.029915,705+$0.0054 (+22.04%)
$0.0246$0.0246$0.0245$0.0245200+$0.0045 (+22.50%)
$0.02$0.02$0.02$0.021,001-$0.0042 (-17.36%)
$0.021$0.0242$0.021$0.02421,197+$0.0001 (+0.40%)
$0.0243$0.0243$0.0241$0.02412,500-$0.0015 (-5.84%)
$0.0233$0.0257$0.0206$0.02564,685-$0.0002 (-0.78%)
$0.0216$0.0258$0.0216$0.0258287$0.00 (0.00%)
$0.0269$0.0269$0.0211$0.02582,208-$0.0037 (-12.54%)
$0.0227$0.0296$0.021$0.02955,608+$0.0051 (+20.90%)
$0.0244$0.0244$0.0244$0.0244400+$0.0001 (+0.41%)
$0.021$0.0244$0.021$0.02431,103-$0.0023 (-8.65%)
$0.0266$0.0266$0.0266$0.0266101-$0.0001 (-0.37%)
$0.0326$0.0326$0.02$0.026766,856-$0.0028 (-9.49%)
$0.0252$0.0295$0.0251$0.02954,401-$0.0002 (-0.67%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Psyence Biomedical company profile.Review Psyence Biomedical valuation and profitability metrics.

Read the frequently asked questions.

What is Psyence Biomedical's latest verified closing price?

Psyence Biomedical closed at $0.0296 on September 25, 2026.

What period does Psyence Biomedical's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 25, 2026.

What data is included in Psyence Biomedical's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Psyence Biomedical's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Psyence Biomedical's daily prices?

Daily aggregate prices are provided by Polygon.