AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.560
-0.090 (-2.47%)
At close: Dec 5, 2025, 4:00 PM EST
3.620
+0.060 (1.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.63 | 3.69 | 3.53 | 3.56 | 3.56 | -2.47% | 2,286,040 |
| Dec 4, 2025 | 3.48 | 3.74 | 3.45 | 3.65 | 3.65 | 4.58% | 3,683,225 |
| Dec 3, 2025 | 3.46 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 3,362,091 |
| Dec 2, 2025 | 3.47 | 3.52 | 3.42 | 3.46 | 3.46 | -0.29% | 3,262,958 |
| Dec 1, 2025 | 3.61 | 3.65 | 3.46 | 3.47 | 3.47 | -6.97% | 3,932,730 |
| Nov 28, 2025 | 3.73 | 3.76 | 3.64 | 3.73 | 3.73 | 2.47% | 4,373,344 |
| Nov 26, 2025 | 3.64 | 3.78 | 3.54 | 3.64 | 3.64 | 0.55% | 9,200,506 |
| Nov 25, 2025 | 3.57 | 3.68 | 3.49 | 3.62 | 3.62 | 1.40% | 3,657,127 |
| Nov 24, 2025 | 3.51 | 3.60 | 3.46 | 3.57 | 3.57 | 1.71% | 5,850,067 |
| Nov 21, 2025 | 3.42 | 3.55 | 3.33 | 3.51 | 3.51 | 2.93% | 3,477,481 |
| Nov 20, 2025 | 3.72 | 3.83 | 3.39 | 3.41 | 3.41 | -5.54% | 4,100,971 |
| Nov 19, 2025 | 3.69 | 3.81 | 3.57 | 3.61 | 3.61 | -1.37% | 2,814,564 |
| Nov 18, 2025 | 3.54 | 3.70 | 3.46 | 3.66 | 3.66 | 1.67% | 3,361,663 |
| Nov 17, 2025 | 3.66 | 3.72 | 3.52 | 3.60 | 3.60 | -2.44% | 4,612,231 |
| Nov 14, 2025 | 3.48 | 3.76 | 3.47 | 3.69 | 3.69 | 1.93% | 4,265,145 |
| Nov 13, 2025 | 3.85 | 3.87 | 3.58 | 3.62 | 3.62 | -8.82% | 7,112,558 |
| Nov 12, 2025 | 4.02 | 4.09 | 3.94 | 3.97 | 3.97 | -1.00% | 2,872,836 |
| Nov 11, 2025 | 3.97 | 4.02 | 3.79 | 4.01 | 4.01 | -0.50% | 4,540,863 |
| Nov 10, 2025 | 4.17 | 4.19 | 3.80 | 4.03 | 4.03 | 3.07% | 7,162,648 |
| Nov 7, 2025 | 3.80 | 4.01 | 3.42 | 3.91 | 3.91 | -13.69% | 13,529,897 |
| Nov 6, 2025 | 4.71 | 4.71 | 4.37 | 4.53 | 4.53 | -3.41% | 6,977,671 |
| Nov 5, 2025 | 4.89 | 4.92 | 4.67 | 4.69 | 4.69 | -3.70% | 6,001,392 |
| Nov 4, 2025 | 5.16 | 5.25 | 4.86 | 4.87 | 4.87 | -9.31% | 4,532,281 |
| Nov 3, 2025 | 5.55 | 5.60 | 5.21 | 5.37 | 5.37 | -3.24% | 2,905,281 |
| Oct 31, 2025 | 5.36 | 5.68 | 5.36 | 5.55 | 5.55 | 3.54% | 3,199,297 |
| Oct 30, 2025 | 5.54 | 5.61 | 5.34 | 5.36 | 5.36 | -4.63% | 3,883,176 |
| Oct 29, 2025 | 5.63 | 5.79 | 5.49 | 5.62 | 5.62 | -0.18% | 3,934,306 |
| Oct 28, 2025 | 5.76 | 5.76 | 5.56 | 5.63 | 5.63 | -2.43% | 2,761,375 |
| Oct 27, 2025 | 5.70 | 5.80 | 5.56 | 5.77 | 5.77 | 1.94% | 3,915,868 |
| Oct 24, 2025 | 5.84 | 5.97 | 5.64 | 5.66 | 5.66 | -0.88% | 4,739,419 |
| Oct 23, 2025 | 5.49 | 5.75 | 5.45 | 5.71 | 5.71 | 4.39% | 3,003,524 |
| Oct 22, 2025 | 5.51 | 5.66 | 5.33 | 5.47 | 5.47 | -1.97% | 4,648,081 |
| Oct 21, 2025 | 5.80 | 5.85 | 5.56 | 5.58 | 5.58 | -4.78% | 4,267,326 |
| Oct 20, 2025 | 5.76 | 6.06 | 5.75 | 5.86 | 5.86 | 4.83% | 3,962,064 |
| Oct 17, 2025 | 5.72 | 5.79 | 5.41 | 5.59 | 5.59 | -4.28% | 4,584,979 |
| Oct 16, 2025 | 6.14 | 6.23 | 5.77 | 5.84 | 5.84 | -4.26% | 5,603,268 |
| Oct 15, 2025 | 5.67 | 6.23 | 5.63 | 6.10 | 6.10 | 8.54% | 6,124,853 |
| Oct 14, 2025 | 5.52 | 5.80 | 5.35 | 5.62 | 5.62 | -0.88% | 4,691,553 |
| Oct 13, 2025 | 5.65 | 5.76 | 5.58 | 5.67 | 5.67 | 2.53% | 4,343,238 |
| Oct 10, 2025 | 5.91 | 5.94 | 5.46 | 5.53 | 5.53 | -6.43% | 7,469,467 |
| Oct 9, 2025 | 6.20 | 6.20 | 5.81 | 5.91 | 5.91 | -4.21% | 5,587,622 |
| Oct 8, 2025 | 5.81 | 6.52 | 5.73 | 6.17 | 6.17 | 6.93% | 10,225,511 |
| Oct 7, 2025 | 5.88 | 5.88 | 5.57 | 5.77 | 5.77 | -1.70% | 5,768,386 |
| Oct 6, 2025 | 5.99 | 6.02 | 5.80 | 5.87 | 5.87 | -0.51% | 6,628,128 |
| Oct 3, 2025 | 6.25 | 6.41 | 5.87 | 5.90 | 5.90 | -1.34% | 9,112,336 |
| Oct 2, 2025 | 6.06 | 6.21 | 5.90 | 5.98 | 5.98 | 0.34% | 9,793,123 |
| Oct 1, 2025 | 5.07 | 5.97 | 5.07 | 5.96 | 5.96 | 18.49% | 13,906,888 |
| Sep 30, 2025 | 4.89 | 5.05 | 4.81 | 5.03 | 5.03 | 3.29% | 4,540,191 |
| Sep 29, 2025 | 4.80 | 4.87 | 4.59 | 4.87 | 4.87 | 2.74% | 3,694,769 |
| Sep 26, 2025 | 4.65 | 4.75 | 4.51 | 4.74 | 4.74 | 1.94% | 3,832,421 |
| Sep 25, 2025 | 4.60 | 4.72 | 4.51 | 4.65 | 4.65 | -2.52% | 3,448,085 |
| Sep 24, 2025 | 4.95 | 5.11 | 4.70 | 4.77 | 4.77 | -2.65% | 6,587,090 |
| Sep 23, 2025 | 5.03 | 5.04 | 4.84 | 4.90 | 4.90 | 1.45% | 10,177,996 |
| Sep 22, 2025 | 4.51 | 4.95 | 4.47 | 4.83 | 4.83 | 7.10% | 5,749,503 |
| Sep 19, 2025 | 4.68 | 4.75 | 4.49 | 4.51 | 4.51 | -4.45% | 5,965,311 |
| Sep 18, 2025 | 4.60 | 4.79 | 4.60 | 4.72 | 4.72 | 3.28% | 3,764,780 |
| Sep 17, 2025 | 4.78 | 4.80 | 4.49 | 4.57 | 4.57 | -4.19% | 4,753,356 |
| Sep 16, 2025 | 4.36 | 4.85 | 4.35 | 4.77 | 4.77 | 9.66% | 5,206,710 |
| Sep 15, 2025 | 4.51 | 4.58 | 4.32 | 4.35 | 4.35 | -2.68% | 3,133,888 |
| Sep 12, 2025 | 4.61 | 4.70 | 4.45 | 4.47 | 4.47 | -3.04% | 3,027,116 |
| Sep 11, 2025 | 4.32 | 4.69 | 4.28 | 4.61 | 4.61 | 7.71% | 4,576,110 |
| Sep 10, 2025 | 4.26 | 4.51 | 4.18 | 4.28 | 4.28 | 0.94% | 3,602,810 |
| Sep 9, 2025 | 4.18 | 4.24 | 4.09 | 4.24 | 4.24 | 1.68% | 3,130,867 |
| Sep 8, 2025 | 4.22 | 4.25 | 4.09 | 4.17 | 4.17 | -1.18% | 2,824,672 |
| Sep 5, 2025 | 4.24 | 4.28 | 4.09 | 4.22 | 4.22 | 1.44% | 4,173,513 |
| Sep 4, 2025 | 3.99 | 4.18 | 3.83 | 4.16 | 4.16 | 4.26% | 7,205,256 |
| Sep 3, 2025 | 4.09 | 4.23 | 3.96 | 3.99 | 3.99 | -1.48% | 4,244,745 |
| Sep 2, 2025 | 4.11 | 4.30 | 4.03 | 4.05 | 4.05 | -3.11% | 3,632,383 |
| Aug 29, 2025 | 4.30 | 4.40 | 4.15 | 4.18 | 4.18 | -2.79% | 3,621,957 |
| Aug 28, 2025 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -1.15% | 2,468,753 |
| Aug 27, 2025 | 4.39 | 4.52 | 4.32 | 4.35 | 4.35 | -0.46% | 2,171,974 |
| Aug 26, 2025 | 4.24 | 4.55 | 4.24 | 4.37 | 4.37 | 3.31% | 3,281,044 |
| Aug 25, 2025 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | -3.64% | 2,603,917 |
| Aug 22, 2025 | 4.28 | 4.53 | 4.22 | 4.39 | 4.39 | 2.09% | 4,135,810 |
| Aug 21, 2025 | 4.13 | 4.40 | 4.13 | 4.30 | 4.30 | 3.12% | 4,111,858 |
| Aug 20, 2025 | 4.20 | 4.24 | 4.01 | 4.17 | 4.17 | -2.80% | 5,936,634 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.25 | 4.29 | 4.29 | -8.14% | 5,208,631 |
| Aug 18, 2025 | 4.70 | 4.81 | 4.48 | 4.67 | 4.67 | 1.74% | 3,713,391 |
| Aug 15, 2025 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | 2.00% | 4,429,997 |
| Aug 14, 2025 | 4.42 | 4.75 | 4.36 | 4.50 | 4.50 | -1.75% | 6,437,743 |
| Aug 13, 2025 | 4.29 | 4.77 | 4.27 | 4.58 | 4.58 | 7.26% | 5,648,721 |
| Aug 12, 2025 | 4.49 | 4.55 | 4.26 | 4.27 | 4.27 | -5.11% | 5,044,706 |
| Aug 11, 2025 | 4.34 | 4.63 | 4.24 | 4.50 | 4.50 | 5.88% | 7,741,900 |
| Aug 8, 2025 | 4.82 | 5.01 | 3.93 | 4.25 | 4.25 | 0.24% | 13,286,618 |
| Aug 7, 2025 | 4.13 | 4.26 | 4.03 | 4.24 | 4.24 | 2.91% | 8,570,893 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.09 | 4.12 | 4.12 | -5.50% | 4,531,732 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.24 | 4.36 | 4.36 | 0.46% | 2,780,344 |
| Aug 4, 2025 | 4.28 | 4.38 | 4.13 | 4.34 | 4.34 | 2.36% | 3,616,724 |
| Aug 1, 2025 | 4.23 | 4.45 | 4.19 | 4.24 | 4.24 | -5.15% | 6,655,669 |
| Jul 31, 2025 | 4.54 | 4.64 | 4.42 | 4.47 | 4.47 | -2.19% | 4,718,827 |
| Jul 30, 2025 | 4.67 | 4.82 | 4.55 | 4.57 | 4.57 | -2.56% | 3,826,709 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.64 | 4.69 | 4.69 | -4.67% | 6,224,090 |
| Jul 28, 2025 | 5.15 | 5.19 | 4.89 | 4.92 | 4.92 | -3.72% | 4,144,697 |
| Jul 25, 2025 | 5.01 | 5.15 | 4.67 | 5.11 | 5.11 | 1.79% | 5,190,671 |
| Jul 24, 2025 | 4.99 | 5.36 | 4.96 | 5.02 | 5.02 | 0.60% | 5,734,378 |
| Jul 23, 2025 | 5.03 | 5.10 | 4.89 | 4.99 | 4.99 | 1.42% | 4,674,798 |
| Jul 22, 2025 | 5.23 | 5.23 | 4.89 | 4.92 | 4.92 | -4.47% | 7,345,225 |
| Jul 21, 2025 | 4.87 | 5.82 | 4.80 | 5.15 | 5.15 | 14.96% | 18,401,445 |
| Jul 18, 2025 | 3.95 | 4.70 | 3.94 | 4.48 | 4.48 | 14.87% | 11,595,408 |
| Jul 17, 2025 | 4.13 | 4.13 | 3.87 | 3.90 | 3.90 | -3.94% | 5,800,856 |