PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
4.960
-0.020 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
5.01
+0.05 (1.01%)
After-hours: Dec 5, 2025, 7:42 PM EST
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.05 | 4.90 | 4.96 | 4.96 | -0.40% | 11,957 |
| Dec 4, 2025 | 5.07 | 5.17 | 4.89 | 4.98 | 4.98 | -2.73% | 21,292 |
| Dec 3, 2025 | 5.20 | 5.29 | 5.03 | 5.12 | 5.12 | -4.83% | 21,096 |
| Dec 2, 2025 | 5.30 | 5.42 | 5.03 | 5.38 | 5.38 | 2.09% | 7,039 |
| Dec 1, 2025 | 5.05 | 5.32 | 5.01 | 5.27 | 5.27 | -0.75% | 12,754 |
| Nov 28, 2025 | 5.28 | 5.32 | 5.19 | 5.31 | 5.31 | 0.57% | 5,735 |
| Nov 26, 2025 | 5.13 | 5.28 | 5.00 | 5.28 | 5.28 | 0.76% | 13,770 |
| Nov 25, 2025 | 4.81 | 5.30 | 4.64 | 5.24 | 5.24 | 8.94% | 26,764 |
| Nov 24, 2025 | 4.63 | 5.10 | 4.52 | 4.81 | 4.81 | 1.91% | 29,546 |
| Nov 21, 2025 | 4.77 | 4.77 | 4.50 | 4.72 | 4.72 | -1.05% | 12,694 |
| Nov 20, 2025 | 4.97 | 5.14 | 4.66 | 4.77 | 4.77 | -4.12% | 62,856 |
| Nov 19, 2025 | 4.85 | 5.17 | 4.80 | 4.98 | 4.98 | 1.74% | 78,961 |
| Nov 18, 2025 | 4.98 | 5.22 | 4.89 | 4.89 | 4.89 | -6.14% | 47,588 |
| Nov 17, 2025 | 5.27 | 5.49 | 5.21 | 5.21 | 5.21 | -1.70% | 32,446 |
| Nov 14, 2025 | 5.48 | 5.54 | 5.30 | 5.30 | 5.30 | -3.81% | 13,910 |
| Nov 13, 2025 | 5.66 | 5.97 | 5.50 | 5.51 | 5.51 | -2.65% | 31,071 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.40 | 5.66 | 5.66 | -1.74% | 15,576 |
| Nov 11, 2025 | 5.59 | 6.13 | 5.48 | 5.76 | 5.76 | 2.86% | 36,652 |
| Nov 10, 2025 | 5.44 | 5.66 | 5.37 | 5.60 | 5.60 | 3.13% | 42,667 |
| Nov 7, 2025 | 5.45 | 5.53 | 5.22 | 5.43 | 5.43 | 0.18% | 45,974 |
| Nov 6, 2025 | 5.50 | 5.57 | 5.29 | 5.42 | 5.42 | -2.34% | 37,874 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.43 | 5.55 | 5.55 | -3.39% | 25,660 |
| Nov 4, 2025 | 5.86 | 5.93 | 5.63 | 5.75 | 5.75 | -3.93% | 29,801 |
| Nov 3, 2025 | 6.00 | 6.22 | 5.87 | 5.98 | 5.98 | 0.93% | 31,505 |
| Oct 31, 2025 | 5.88 | 6.07 | 5.82 | 5.93 | 5.93 | -1.74% | 28,600 |
| Oct 30, 2025 | 5.95 | 6.14 | 5.83 | 6.03 | 6.03 | 3.25% | 85,665 |
| Oct 29, 2025 | 5.90 | 5.97 | 5.75 | 5.84 | 5.84 | -2.50% | 400,000 |
| Oct 28, 2025 | 6.12 | 6.41 | 5.96 | 5.99 | 5.99 | 0.67% | 51,028 |
| Oct 27, 2025 | 5.99 | 6.11 | 5.90 | 5.95 | 5.95 | -1.49% | 41,726 |
| Oct 24, 2025 | 6.04 | 6.12 | 5.83 | 6.04 | 6.04 | -1.15% | 71,309 |
| Oct 23, 2025 | 6.10 | 6.41 | 6.10 | 6.11 | 6.11 | -1.13% | 34,800 |
| Oct 22, 2025 | 6.09 | 6.63 | 6.00 | 6.18 | 6.18 | -8.04% | 104,934 |
| Oct 21, 2025 | 6.74 | 7.00 | 6.70 | 6.72 | 6.72 | -2.33% | 54,392 |
| Oct 20, 2025 | 6.75 | 7.38 | 6.60 | 6.88 | 6.88 | -0.15% | 156,373 |
| Oct 17, 2025 | 7.35 | 7.60 | 6.69 | 6.89 | 6.89 | -11.44% | 113,088 |
| Oct 16, 2025 | 6.30 | 8.80 | 6.24 | 7.78 | 7.78 | 4.57% | 420,974 |
| Oct 15, 2025 | 7.66 | 7.66 | 6.63 | 7.44 | 7.44 | -17.61% | 562,244 |
| Oct 14, 2025 | 9.69 | 11.13 | 8.19 | 9.03 | 9.03 | 73.32% | 20,410,162 |
| Oct 13, 2025 | 5.25 | 5.30 | 5.00 | 5.21 | 5.21 | -4.75% | 4,318,509 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.27 | 5.47 | 5.47 | -10.33% | 102,109 |
| Oct 9, 2025 | 6.17 | 6.30 | 5.76 | 6.10 | 6.10 | -3.02% | 132,725 |
| Oct 8, 2025 | 6.60 | 6.90 | 6.20 | 6.29 | 6.29 | -0.79% | 448,500 |
| Oct 7, 2025 | 6.14 | 6.67 | 5.75 | 6.34 | 6.34 | 17.19% | 1,290,967 |
| Oct 6, 2025 | 5.25 | 5.60 | 5.25 | 5.41 | 5.41 | 1.31% | 46,542 |
| Oct 3, 2025 | 5.41 | 5.65 | 5.14 | 5.34 | 5.34 | -1.84% | 32,670 |
| Oct 2, 2025 | 5.18 | 5.65 | 5.02 | 5.44 | 5.44 | 5.22% | 84,689 |
| Oct 1, 2025 | 5.12 | 5.26 | 5.10 | 5.17 | 5.17 | -2.27% | 30,214 |
| Sep 30, 2025 | 5.50 | 5.59 | 5.05 | 5.29 | 5.29 | -2.58% | 35,890 |
| Sep 29, 2025 | 5.40 | 5.60 | 5.31 | 5.43 | 5.43 | 0.56% | 34,222 |
| Sep 26, 2025 | 5.05 | 5.40 | 5.04 | 5.40 | 5.40 | 7.36% | 33,938 |
| Sep 25, 2025 | 5.39 | 5.55 | 5.03 | 5.03 | 5.03 | -5.63% | 28,513 |
| Sep 24, 2025 | 5.49 | 5.49 | 5.18 | 5.33 | 5.33 | 0.76% | 13,105 |
| Sep 23, 2025 | 5.64 | 5.90 | 5.27 | 5.29 | 5.29 | -6.04% | 36,824 |
| Sep 22, 2025 | 5.82 | 6.00 | 5.63 | 5.63 | 5.63 | -3.26% | 24,324 |
| Sep 19, 2025 | 6.05 | 6.06 | 5.76 | 5.82 | 5.82 | -4.59% | 28,315 |
| Sep 18, 2025 | 5.89 | 6.24 | 5.87 | 6.10 | 6.10 | 7.02% | 66,732 |
| Sep 17, 2025 | 5.72 | 5.83 | 5.70 | 5.70 | 5.70 | - | 24,563 |
| Sep 16, 2025 | 5.77 | 5.89 | 5.60 | 5.70 | 5.70 | -1.21% | 33,895 |
| Sep 15, 2025 | 4.87 | 5.88 | 4.87 | 5.77 | 5.77 | 20.71% | 212,049 |
| Sep 12, 2025 | 4.79 | 4.85 | 4.71 | 4.78 | 4.78 | - | 35,575 |
| Sep 11, 2025 | 4.50 | 4.89 | 4.50 | 4.78 | 4.78 | 7.17% | 58,372 |
| Sep 10, 2025 | 4.43 | 4.46 | 4.29 | 4.46 | 4.46 | 1.36% | 34,229 |
| Sep 9, 2025 | 4.40 | 4.43 | 4.29 | 4.40 | 4.40 | -0.23% | 37,736 |
| Sep 8, 2025 | 4.44 | 4.58 | 4.38 | 4.41 | 4.41 | -2.65% | 47,174 |
| Sep 5, 2025 | 4.39 | 4.73 | 4.35 | 4.53 | 4.53 | 3.90% | 79,147 |
| Sep 4, 2025 | 5.00 | 5.42 | 4.31 | 4.36 | 4.36 | -9.92% | 295,037 |
| Sep 3, 2025 | 4.66 | 4.99 | 4.60 | 4.84 | 4.84 | 3.86% | 130,519 |
| Sep 2, 2025 | 4.86 | 5.66 | 4.57 | 4.66 | 4.66 | -17.81% | 142,390 |
| Aug 29, 2025 | 6.44 | 6.44 | 5.43 | 5.67 | 5.67 | -13.37% | 114,944 |
| Aug 28, 2025 | 7.00 | 7.11 | 6.16 | 6.55 | 6.54 | -6.03% | 206,603 |
| Aug 27, 2025 | 7.18 | 7.28 | 6.72 | 6.97 | 6.96 | -1.97% | 99,348 |
| Aug 26, 2025 | 7.11 | 7.60 | 7.00 | 7.11 | 7.10 | -3.33% | 125,917 |
| Aug 25, 2025 | 7.95 | 8.23 | 6.93 | 7.35 | 7.35 | -11.39% | 459,409 |
| Aug 22, 2025 | 8.79 | 12.88 | 8.12 | 8.30 | 8.29 | 25.40% | 45,263,914 |
| Aug 21, 2025 | 6.51 | 6.65 | 6.44 | 6.62 | 6.61 | -0.53% | 4,005 |
| Aug 20, 2025 | 6.93 | 6.93 | 6.37 | 6.65 | 6.65 | -4.04% | 13,443 |
| Aug 19, 2025 | 6.97 | 7.04 | 6.62 | 6.93 | 6.93 | - | 2,876 |
| Aug 18, 2025 | 6.76 | 7.18 | 6.76 | 6.93 | 6.93 | 2.59% | 9,317 |
| Aug 15, 2025 | 6.69 | 7.00 | 6.69 | 6.76 | 6.75 | 3.68% | 14,640 |
| Aug 14, 2025 | 6.72 | 6.75 | 6.48 | 6.52 | 6.51 | -5.51% | 5,441 |
| Aug 13, 2025 | 6.91 | 7.04 | 6.69 | 6.90 | 6.89 | 2.07% | 21,935 |
| Aug 12, 2025 | 6.58 | 7.00 | 6.58 | 6.76 | 6.75 | - | 5,413 |
| Aug 11, 2025 | 6.69 | 6.95 | 6.58 | 6.76 | 6.75 | 2.66% | 6,525 |
| Aug 8, 2025 | 6.55 | 6.88 | 6.48 | 6.58 | 6.58 | -0.26% | 7,125 |
| Aug 7, 2025 | 6.69 | 6.76 | 6.58 | 6.60 | 6.60 | -1.32% | 3,316 |
| Aug 6, 2025 | 6.62 | 6.86 | 6.62 | 6.69 | 6.68 | 2.14% | 5,036 |
| Aug 5, 2025 | 6.90 | 6.99 | 6.34 | 6.55 | 6.54 | -7.43% | 12,020 |
| Aug 4, 2025 | 6.83 | 7.18 | 6.83 | 7.07 | 7.07 | 3.59% | 6,816 |
| Aug 1, 2025 | 7.11 | 7.32 | 6.72 | 6.83 | 6.82 | -6.70% | 17,564 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.14 | 7.32 | 7.31 | -5.86% | 19,542 |
| Jul 30, 2025 | 7.88 | 8.05 | 7.67 | 7.77 | 7.77 | - | 33,280 |
| Jul 29, 2025 | 7.95 | 8.16 | 7.77 | 7.77 | 7.77 | -2.20% | 6,023 |
| Jul 28, 2025 | 7.95 | 8.05 | 7.84 | 7.95 | 7.94 | -0.44% | 5,551 |
| Jul 25, 2025 | 7.88 | 8.40 | 7.88 | 7.98 | 7.98 | -1.30% | 15,819 |
| Jul 24, 2025 | 8.30 | 8.40 | 7.70 | 8.09 | 8.08 | - | 25,787 |
| Jul 23, 2025 | 8.16 | 8.40 | 7.98 | 8.09 | 8.08 | -2.53% | 14,974 |
| Jul 22, 2025 | 8.19 | 8.33 | 7.98 | 8.30 | 8.29 | -0.84% | 11,543 |
| Jul 21, 2025 | 8.44 | 8.61 | 8.23 | 8.37 | 8.36 | 1.27% | 19,433 |
| Jul 18, 2025 | 8.02 | 8.65 | 7.95 | 8.26 | 8.26 | 3.06% | 36,226 |
| Jul 17, 2025 | 8.12 | 8.48 | 7.95 | 8.02 | 8.01 | -3.38% | 26,252 |