PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
0.773
+0.033 (4.43%)
Mar 9, 2026, 3:01 PM EDT - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.72 | 0.77 | 0.68 | 0.76 | - | 2.80% | 134,484 |
| Mar 6, 2026 | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | 4.85% | 224,558 |
| Mar 5, 2026 | 0.86 | 0.86 | 0.68 | 0.71 | 0.71 | -32.81% | 604,730 |
| Mar 4, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 136,225 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -11.40% | 191,359 |
| Mar 2, 2026 | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | -4.20% | 142,291 |
| Feb 27, 2026 | 1.24 | 1.25 | 1.02 | 1.19 | 1.19 | -5.56% | 213,739 |
| Feb 26, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 8.62% | 157,795 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -5.69% | 167,137 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 1.65% | 150,035 |
| Feb 23, 2026 | 1.24 | 1.29 | 1.08 | 1.21 | 1.21 | -6.20% | 290,485 |
| Feb 20, 2026 | 1.32 | 1.38 | 1.25 | 1.29 | 1.29 | -11.03% | 425,494 |
| Feb 19, 2026 | 1.34 | 1.56 | 1.30 | 1.45 | 1.45 | 17.89% | 9,884,392 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.19 | 1.23 | 1.23 | -3.91% | 517,861 |
| Feb 17, 2026 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 290,057 |
| Feb 13, 2026 | 1.37 | 1.54 | 1.33 | 1.37 | 1.37 | -2.14% | 454,373 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.33 | 1.40 | 1.40 | -17.65% | 1,134,438 |
| Feb 11, 2026 | 2.13 | 2.28 | 1.54 | 1.70 | 1.70 | -0.58% | 29,790,673 |
| Feb 10, 2026 | 1.66 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 88,927 |
| Feb 9, 2026 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 108,717 |
| Feb 6, 2026 | 1.59 | 1.88 | 1.57 | 1.76 | 1.76 | 10.00% | 285,842 |
| Feb 5, 2026 | 1.81 | 1.85 | 1.52 | 1.60 | 1.60 | -20.40% | 473,945 |
| Feb 4, 2026 | 1.98 | 2.10 | 1.92 | 2.01 | 2.01 | - | 364,351 |
| Feb 3, 2026 | 2.71 | 2.90 | 1.85 | 2.01 | 2.01 | -40.00% | 8,180,395 |
| Feb 2, 2026 | 3.42 | 3.49 | 3.34 | 3.35 | 3.35 | -4.56% | 112,775 |
| Jan 30, 2026 | 3.49 | 3.84 | 3.35 | 3.51 | 3.51 | 5.41% | 732,389 |
| Jan 29, 2026 | 3.43 | 3.55 | 3.29 | 3.33 | 3.33 | -2.06% | 134,543 |
| Jan 28, 2026 | 3.43 | 3.55 | 3.37 | 3.40 | 3.40 | -0.58% | 95,520 |
| Jan 27, 2026 | 3.42 | 3.50 | 3.36 | 3.42 | 3.42 | - | 60,561 |
| Jan 26, 2026 | 3.57 | 3.68 | 3.35 | 3.42 | 3.42 | -2.56% | 111,701 |
| Jan 23, 2026 | 3.64 | 3.78 | 3.48 | 3.51 | 3.51 | -3.31% | 139,133 |
| Jan 22, 2026 | 3.40 | 3.71 | 3.33 | 3.63 | 3.63 | 7.40% | 184,605 |
| Jan 21, 2026 | 3.14 | 3.45 | 3.14 | 3.38 | 3.38 | 4.32% | 136,263 |
| Jan 20, 2026 | 3.21 | 3.60 | 3.03 | 3.24 | 3.24 | 1.89% | 298,587 |
| Jan 16, 2026 | 3.49 | 3.71 | 3.10 | 3.18 | 3.18 | -14.29% | 368,585 |
| Jan 15, 2026 | 3.55 | 5.10 | 3.48 | 3.71 | 3.71 | 4.21% | 1,602,815 |
| Jan 14, 2026 | 3.63 | 3.88 | 3.54 | 3.56 | 3.56 | -11.44% | 243,847 |
| Jan 13, 2026 | 5.01 | 5.02 | 3.54 | 4.02 | 4.02 | -23.72% | 475,617 |
| Jan 12, 2026 | 5.09 | 5.62 | 5.08 | 5.27 | 5.27 | 0.38% | 305,154 |
| Jan 9, 2026 | 5.33 | 5.65 | 5.11 | 5.25 | 5.25 | -5.75% | 503,210 |
| Jan 8, 2026 | 6.10 | 6.36 | 5.20 | 5.57 | 5.57 | -4.13% | 2,789,486 |
| Jan 7, 2026 | 5.30 | 7.14 | 5.20 | 5.81 | 5.81 | 3.38% | 1,466,344 |
| Jan 6, 2026 | 9.50 | 9.59 | 4.62 | 5.62 | 5.62 | -12.73% | 4,713,417 |
| Jan 5, 2026 | 5.80 | 6.68 | 5.52 | 6.44 | 6.44 | 13.38% | 207,352 |
| Jan 2, 2026 | 6.16 | 6.40 | 5.32 | 5.68 | 5.68 | -4.05% | 121,429 |
| Dec 31, 2025 | 5.96 | 6.68 | 5.00 | 5.92 | 5.92 | - | 165,478 |
| Dec 30, 2025 | 5.60 | 6.00 | 5.56 | 5.92 | 5.92 | 5.71% | 238,092 |
| Dec 29, 2025 | 6.24 | 6.40 | 5.50 | 5.60 | 5.60 | -9.68% | 68,052 |
| Dec 26, 2025 | 6.32 | 6.48 | 5.96 | 6.20 | 6.20 | -3.13% | 55,444 |
| Dec 24, 2025 | 6.72 | 6.80 | 6.28 | 6.40 | 6.40 | -4.76% | 45,889 |
| Dec 23, 2025 | 7.28 | 7.40 | 6.48 | 6.72 | 6.72 | -16.42% | 104,363 |
| Dec 22, 2025 | 9.42 | 9.56 | 7.78 | 8.04 | 8.04 | -11.06% | 707,767 |
| Dec 19, 2025 | 8.72 | 9.10 | 8.60 | 9.04 | 9.04 | 3.67% | 23,177 |
| Dec 18, 2025 | 9.40 | 9.40 | 8.20 | 8.72 | 8.72 | -5.63% | 61,023 |
| Dec 17, 2025 | 11.88 | 12.72 | 8.40 | 9.24 | 9.24 | -29.68% | 2,223,973 |
| Dec 16, 2025 | 13.32 | 13.32 | 12.08 | 13.14 | 13.14 | -0.76% | 9,511 |
| Dec 15, 2025 | 15.48 | 15.48 | 13.21 | 13.24 | 13.24 | -14.03% | 24,412 |
| Dec 12, 2025 | 15.12 | 16.03 | 15.04 | 15.40 | 15.40 | -6.33% | 16,718 |
| Dec 11, 2025 | 17.12 | 17.60 | 15.66 | 16.44 | 16.44 | -4.86% | 32,191 |
| Dec 10, 2025 | 17.56 | 18.20 | 16.28 | 17.28 | 17.28 | -1.59% | 31,476 |
| Dec 9, 2025 | 19.52 | 19.52 | 16.28 | 17.56 | 17.56 | -11.13% | 78,691 |
| Dec 8, 2025 | 20.88 | 22.40 | 18.00 | 19.76 | 19.76 | -0.40% | 1,100,506 |
| Dec 5, 2025 | 20.16 | 20.20 | 19.59 | 19.84 | 19.84 | -0.40% | 3,269 |
| Dec 4, 2025 | 20.28 | 20.68 | 19.56 | 19.92 | 19.92 | -2.73% | 5,365 |
| Dec 3, 2025 | 20.80 | 21.16 | 20.12 | 20.48 | 20.48 | -4.83% | 5,519 |
| Dec 2, 2025 | 21.20 | 21.66 | 20.11 | 21.52 | 21.52 | 2.09% | 1,760 |
| Dec 1, 2025 | 20.20 | 21.26 | 20.03 | 21.08 | 21.08 | -0.75% | 3,188 |
| Nov 28, 2025 | 21.12 | 21.28 | 20.76 | 21.24 | 21.24 | 0.57% | 1,446 |
| Nov 26, 2025 | 20.52 | 21.12 | 20.00 | 21.12 | 21.12 | 0.76% | 3,442 |
| Nov 25, 2025 | 19.24 | 21.20 | 18.56 | 20.96 | 20.96 | 8.94% | 6,706 |
| Nov 24, 2025 | 18.52 | 20.40 | 18.09 | 19.24 | 19.24 | 1.91% | 7,386 |
| Nov 21, 2025 | 19.08 | 19.08 | 18.00 | 18.88 | 18.88 | -1.05% | 3,173 |
| Nov 20, 2025 | 19.88 | 20.56 | 18.64 | 19.08 | 19.08 | -4.12% | 15,743 |
| Nov 19, 2025 | 19.40 | 20.68 | 19.20 | 19.90 | 19.90 | 1.74% | 19,740 |
| Nov 18, 2025 | 19.92 | 20.88 | 19.56 | 19.56 | 19.56 | -6.14% | 11,897 |
| Nov 17, 2025 | 21.08 | 21.96 | 20.84 | 20.84 | 20.84 | -1.70% | 8,111 |
| Nov 14, 2025 | 21.92 | 22.14 | 21.20 | 21.20 | 21.20 | -3.81% | 3,477 |
| Nov 13, 2025 | 22.64 | 23.88 | 22.00 | 22.04 | 22.04 | -2.65% | 7,767 |
| Nov 12, 2025 | 22.96 | 22.96 | 21.61 | 22.64 | 22.64 | -1.74% | 3,894 |
| Nov 11, 2025 | 22.36 | 24.52 | 21.92 | 23.04 | 23.04 | 2.86% | 9,163 |
| Nov 10, 2025 | 21.76 | 22.63 | 21.48 | 22.40 | 22.40 | 3.13% | 10,666 |
| Nov 7, 2025 | 21.80 | 22.12 | 20.88 | 21.72 | 21.72 | 0.18% | 11,493 |
| Nov 6, 2025 | 22.00 | 22.27 | 21.14 | 21.68 | 21.68 | -2.34% | 9,468 |
| Nov 5, 2025 | 22.60 | 22.60 | 21.73 | 22.20 | 22.20 | -3.39% | 6,415 |
| Nov 4, 2025 | 23.44 | 23.72 | 22.52 | 22.98 | 22.98 | -3.93% | 7,450 |
| Nov 3, 2025 | 24.00 | 24.86 | 23.48 | 23.92 | 23.92 | 0.93% | 7,876 |
| Oct 31, 2025 | 23.52 | 24.27 | 23.28 | 23.70 | 23.70 | -1.74% | 7,150 |
| Oct 30, 2025 | 23.80 | 24.56 | 23.30 | 24.12 | 24.12 | 3.25% | 21,416 |
| Oct 29, 2025 | 23.60 | 23.88 | 23.00 | 23.36 | 23.36 | -2.50% | 100,000 |
| Oct 28, 2025 | 24.48 | 25.62 | 23.84 | 23.96 | 23.96 | 0.67% | 12,757 |
| Oct 27, 2025 | 23.96 | 24.44 | 23.60 | 23.80 | 23.80 | -1.49% | 10,431 |
| Oct 24, 2025 | 24.14 | 24.48 | 23.32 | 24.16 | 24.16 | -1.15% | 17,827 |
| Oct 23, 2025 | 24.40 | 25.64 | 24.40 | 24.44 | 24.44 | -1.13% | 8,700 |
| Oct 22, 2025 | 24.36 | 26.53 | 24.00 | 24.72 | 24.72 | -8.04% | 26,233 |
| Oct 21, 2025 | 26.96 | 28.00 | 26.80 | 26.88 | 26.88 | -2.33% | 13,598 |
| Oct 20, 2025 | 27.00 | 29.52 | 26.40 | 27.52 | 27.52 | -0.15% | 39,093 |
| Oct 17, 2025 | 29.40 | 30.39 | 26.76 | 27.56 | 27.56 | -11.44% | 28,272 |
| Oct 16, 2025 | 25.20 | 35.20 | 24.96 | 31.12 | 31.12 | 4.57% | 105,243 |
| Oct 15, 2025 | 30.64 | 30.64 | 26.52 | 29.76 | 29.76 | -17.61% | 140,561 |
| Oct 14, 2025 | 38.76 | 44.52 | 32.76 | 36.12 | 36.12 | 73.32% | 5,102,540 |