AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
7.38
+0.72 (10.81%)
At close: Jun 26, 2026, 4:00 PM EDT
7.39
+0.01 (0.14%)
After-hours: Jun 26, 2026, 7:58 PM EDT
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.49 | 7.40 | 6.47 | 7.38 | 7.38 | 10.81% | 15,398,754 |
| Jun 25, 2026 | 6.11 | 6.86 | 6.09 | 6.66 | 6.66 | 10.45% | 11,828,087 |
| Jun 24, 2026 | 5.66 | 6.33 | 5.59 | 6.03 | 6.03 | 7.10% | 13,386,085 |
| Jun 23, 2026 | 5.48 | 5.92 | 5.47 | 5.63 | 5.63 | -1.92% | 5,520,014 |
| Jun 22, 2026 | 5.58 | 5.87 | 5.58 | 5.74 | 5.74 | 3.80% | 5,500,913 |
| Jun 18, 2026 | 5.61 | 5.74 | 5.33 | 5.53 | 5.53 | 1.65% | 6,803,880 |
| Jun 17, 2026 | 5.21 | 5.76 | 5.17 | 5.44 | 5.44 | 6.88% | 5,645,750 |
| Jun 16, 2026 | 5.23 | 5.29 | 5.01 | 5.09 | 5.09 | -3.23% | 3,648,492 |
| Jun 15, 2026 | 5.49 | 5.55 | 5.17 | 5.26 | 5.26 | 0.38% | 3,696,533 |
| Jun 12, 2026 | 5.30 | 5.41 | 5.13 | 5.24 | 5.24 | -0.57% | 2,959,095 |
| Jun 11, 2026 | 5.22 | 5.32 | 5.03 | 5.27 | 5.27 | 3.54% | 4,170,894 |
| Jun 10, 2026 | 5.21 | 5.47 | 5.08 | 5.09 | 5.09 | -3.96% | 3,750,820 |
| Jun 9, 2026 | 5.59 | 5.65 | 5.02 | 5.30 | 5.30 | -2.21% | 5,672,301 |
| Jun 8, 2026 | 5.86 | 5.94 | 5.35 | 5.42 | 5.42 | -3.56% | 4,784,974 |
| Jun 5, 2026 | 6.20 | 6.33 | 5.50 | 5.62 | 5.62 | -11.77% | 8,927,909 |
| Jun 4, 2026 | 5.56 | 6.70 | 5.51 | 6.37 | 6.37 | 11.36% | 11,445,943 |
| Jun 3, 2026 | 6.01 | 6.01 | 5.61 | 5.72 | 5.72 | -6.69% | 7,077,577 |
| Jun 2, 2026 | 6.31 | 6.44 | 6.08 | 6.13 | 6.13 | -5.11% | 8,065,308 |
| Jun 1, 2026 | 6.11 | 6.79 | 6.08 | 6.46 | 6.46 | 4.70% | 9,678,368 |
| May 29, 2026 | 5.67 | 6.24 | 5.53 | 6.17 | 6.17 | 7.68% | 9,333,363 |
| May 28, 2026 | 5.39 | 5.93 | 5.37 | 5.73 | 5.73 | 5.33% | 7,675,426 |
| May 27, 2026 | 5.33 | 5.54 | 5.16 | 5.44 | 5.44 | 2.84% | 6,471,804 |
| May 26, 2026 | 5.30 | 5.43 | 5.10 | 5.29 | 5.29 | 1.73% | 8,717,599 |
| May 22, 2026 | 5.14 | 5.43 | 5.04 | 5.20 | 5.20 | 1.17% | 6,466,569 |
| May 21, 2026 | 4.52 | 5.43 | 4.45 | 5.14 | 5.14 | 12.47% | 13,962,671 |
| May 20, 2026 | 4.10 | 4.61 | 4.05 | 4.57 | 4.57 | 12.84% | 8,513,065 |
| May 19, 2026 | 4.12 | 4.12 | 3.94 | 4.05 | 4.05 | -2.64% | 4,600,609 |
| May 18, 2026 | 4.20 | 4.26 | 3.94 | 4.16 | 4.16 | 1.71% | 11,104,989 |
| May 15, 2026 | 4.26 | 4.28 | 4.00 | 4.09 | 4.09 | -7.05% | 8,869,939 |
| May 14, 2026 | 4.77 | 4.82 | 4.36 | 4.40 | 4.40 | -7.76% | 7,372,192 |
| May 13, 2026 | 4.92 | 5.07 | 4.68 | 4.77 | 4.77 | -3.64% | 5,954,518 |
| May 12, 2026 | 4.76 | 4.98 | 4.45 | 4.95 | 4.95 | -5.71% | 16,942,440 |
| May 11, 2026 | 5.48 | 5.63 | 5.24 | 5.25 | 5.25 | 0.19% | 13,448,736 |
| May 8, 2026 | 4.90 | 5.25 | 4.88 | 5.24 | 5.24 | 8.71% | 10,843,234 |
| May 7, 2026 | 5.05 | 5.24 | 4.73 | 4.82 | 4.82 | -4.37% | 11,639,888 |
| May 6, 2026 | 4.61 | 5.05 | 4.59 | 5.04 | 5.04 | 8.15% | 7,702,537 |
| May 5, 2026 | 5.05 | 5.16 | 4.57 | 4.66 | 4.66 | 1.53% | 13,351,766 |
| May 4, 2026 | 4.45 | 4.70 | 4.43 | 4.59 | 4.59 | 3.61% | 9,959,209 |
| May 1, 2026 | 4.15 | 4.47 | 4.03 | 4.43 | 4.43 | 6.75% | 6,735,216 |
| Apr 30, 2026 | 3.88 | 4.16 | 3.82 | 4.15 | 4.15 | 8.64% | 5,991,784 |
| Apr 29, 2026 | 4.09 | 4.10 | 3.76 | 3.82 | 3.82 | -8.17% | 12,147,065 |
| Apr 28, 2026 | 4.03 | 4.30 | 3.96 | 4.16 | 4.16 | - | 12,845,689 |
| Apr 27, 2026 | 4.15 | 4.38 | 4.11 | 4.16 | 4.16 | 0.24% | 11,911,578 |
| Apr 24, 2026 | 4.08 | 4.29 | 3.97 | 4.15 | 4.15 | 2.47% | 9,417,311 |
| Apr 23, 2026 | 4.10 | 4.29 | 3.95 | 4.05 | 4.05 | -0.74% | 8,164,607 |
| Apr 22, 2026 | 4.05 | 4.22 | 4.00 | 4.08 | 4.08 | 2.26% | 5,347,757 |
| Apr 21, 2026 | 3.92 | 4.00 | 3.83 | 3.99 | 3.99 | 2.05% | 3,867,386 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.88 | 3.91 | 3.91 | -2.49% | 5,225,325 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.87 | 4.01 | 4.01 | 4.70% | 4,808,595 |
| Apr 16, 2026 | 3.89 | 3.95 | 3.78 | 3.83 | 3.83 | -0.78% | 2,911,896 |
| Apr 15, 2026 | 3.77 | 3.90 | 3.77 | 3.86 | 3.86 | 2.66% | 3,012,263 |
| Apr 14, 2026 | 3.78 | 3.83 | 3.70 | 3.76 | 3.76 | 2.73% | 3,196,905 |
| Apr 13, 2026 | 3.49 | 3.75 | 3.48 | 3.66 | 3.66 | 3.39% | 2,917,141 |
| Apr 10, 2026 | 3.48 | 3.64 | 3.48 | 3.54 | 3.54 | 2.91% | 2,409,611 |
| Apr 9, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 0.29% | 2,029,444 |
| Apr 8, 2026 | 3.49 | 3.52 | 3.39 | 3.43 | 3.43 | 3.94% | 2,466,193 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.22 | 3.30 | 3.30 | -2.65% | 3,962,304 |
| Apr 6, 2026 | 3.55 | 3.59 | 3.39 | 3.39 | 3.39 | -3.69% | 3,206,878 |
| Apr 2, 2026 | 3.43 | 3.63 | 3.41 | 3.52 | 3.52 | 0.28% | 3,490,358 |
| Apr 1, 2026 | 3.53 | 3.67 | 3.50 | 3.51 | 3.51 | 0.57% | 1,665,317 |
| Mar 31, 2026 | 3.35 | 3.57 | 3.35 | 3.49 | 3.49 | 6.40% | 2,989,163 |
| Mar 30, 2026 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | 0.31% | 2,830,674 |
| Mar 27, 2026 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -2.39% | 2,369,182 |
| Mar 26, 2026 | 3.33 | 3.52 | 3.31 | 3.35 | 3.35 | -1.18% | 1,783,504 |
| Mar 25, 2026 | 3.39 | 3.53 | 3.36 | 3.39 | 3.39 | 2.42% | 1,687,178 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -1.78% | 2,055,343 |
| Mar 23, 2026 | 3.40 | 3.51 | 3.36 | 3.37 | 3.37 | -0.88% | 2,358,659 |
| Mar 20, 2026 | 3.53 | 3.59 | 3.39 | 3.40 | 3.40 | -3.68% | 2,457,069 |
| Mar 19, 2026 | 3.44 | 3.59 | 3.39 | 3.53 | 3.53 | 0.28% | 2,407,726 |
| Mar 18, 2026 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | -0.85% | 1,468,815 |
| Mar 17, 2026 | 3.57 | 3.58 | 3.50 | 3.55 | 3.55 | -0.28% | 2,476,212 |
| Mar 16, 2026 | 3.54 | 3.62 | 3.53 | 3.56 | 3.56 | 2.01% | 1,939,868 |
| Mar 13, 2026 | 3.52 | 3.66 | 3.43 | 3.49 | 3.49 | 0.58% | 2,067,055 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.42 | 3.47 | 3.47 | -4.93% | 5,122,917 |
| Mar 11, 2026 | 3.56 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 1,560,714 |
| Mar 10, 2026 | 3.51 | 3.67 | 3.49 | 3.57 | 3.57 | 1.42% | 2,187,742 |
| Mar 9, 2026 | 3.37 | 3.56 | 3.35 | 3.52 | 3.52 | 2.03% | 1,977,904 |
| Mar 6, 2026 | 3.50 | 3.56 | 3.41 | 3.45 | 3.45 | -3.90% | 4,271,247 |
| Mar 5, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | -1.10% | 2,337,505 |
| Mar 4, 2026 | 3.70 | 3.76 | 3.60 | 3.63 | 3.63 | -2.16% | 3,180,057 |
| Mar 3, 2026 | 3.68 | 3.79 | 3.59 | 3.71 | 3.71 | -2.88% | 4,604,976 |
| Mar 2, 2026 | 3.47 | 3.84 | 3.42 | 3.82 | 3.82 | 5.82% | 5,140,046 |
| Feb 27, 2026 | 3.44 | 3.62 | 3.36 | 3.61 | 3.61 | 0.56% | 5,382,607 |
| Feb 26, 2026 | 3.19 | 3.62 | 3.15 | 3.59 | 3.59 | 12.54% | 6,569,574 |
| Feb 25, 2026 | 3.36 | 3.39 | 3.14 | 3.19 | 3.19 | -0.93% | 6,025,309 |
| Feb 24, 2026 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 6.27% | 5,556,481 |
| Feb 23, 2026 | 3.02 | 3.11 | 2.97 | 3.03 | 3.03 | -0.33% | 2,576,878 |
| Feb 20, 2026 | 3.16 | 3.18 | 2.97 | 3.04 | 3.04 | -5.59% | 4,703,134 |
| Feb 19, 2026 | 3.12 | 3.24 | 3.06 | 3.22 | 3.22 | 2.88% | 2,015,113 |
| Feb 18, 2026 | 3.17 | 3.23 | 3.10 | 3.13 | 3.13 | -1.26% | 1,662,038 |
| Feb 17, 2026 | 3.10 | 3.19 | 3.00 | 3.17 | 3.17 | 2.26% | 2,879,118 |
| Feb 13, 2026 | 3.05 | 3.22 | 3.05 | 3.10 | 3.10 | 5.44% | 2,749,919 |
| Feb 12, 2026 | 3.20 | 3.20 | 2.93 | 2.94 | 2.94 | -6.07% | 3,808,050 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 3,654,039 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -1.86% | 1,937,637 |
| Feb 9, 2026 | 3.19 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 3,267,482 |
| Feb 6, 2026 | 2.94 | 3.17 | 2.88 | 3.16 | 3.16 | 13.67% | 5,396,734 |
| Feb 5, 2026 | 3.19 | 3.21 | 2.75 | 2.78 | 2.78 | -14.98% | 11,088,206 |
| Feb 4, 2026 | 3.51 | 3.53 | 3.18 | 3.27 | 3.27 | -7.10% | 6,577,610 |
| Feb 3, 2026 | 3.61 | 3.69 | 3.41 | 3.52 | 3.52 | 0.57% | 4,704,039 |