PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.540
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.530
-0.010 (-0.39%)
After-hours: Apr 28, 2026, 7:59 PM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.38 | 2.58 | 2.38 | 2.54 | 2.54 | - | 450,257 |
| Apr 27, 2026 | 2.41 | 2.74 | 2.40 | 2.54 | 2.54 | 2.01% | 558,116 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.45 | 2.49 | 2.49 | -15.31% | 857,356 |
| Apr 23, 2026 | 3.14 | 3.20 | 2.77 | 2.94 | 2.94 | -5.47% | 5,550,345 |
| Apr 22, 2026 | 3.06 | 3.15 | 2.85 | 3.11 | 3.11 | -5.47% | 956,203 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.15 | 3.29 | 3.29 | -0.90% | 1,421,174 |
| Apr 20, 2026 | 3.30 | 3.57 | 3.25 | 3.32 | 3.32 | 1.22% | 1,076,881 |
| Apr 17, 2026 | 3.94 | 4.17 | 3.25 | 3.28 | 3.28 | -13.91% | 10,545,024 |
| Apr 16, 2026 | 3.89 | 4.00 | 3.69 | 3.81 | 3.81 | -9.29% | 842,594 |
| Apr 15, 2026 | 4.12 | 4.21 | 3.57 | 4.20 | 4.20 | -4.11% | 2,256,834 |
| Apr 14, 2026 | 4.71 | 4.87 | 4.37 | 4.38 | 4.38 | -13.78% | 1,926,944 |
| Apr 13, 2026 | 5.11 | 5.19 | 4.85 | 5.08 | 5.08 | 6.05% | 4,953,923 |
| Apr 10, 2026 | 5.23 | 5.40 | 4.52 | 4.79 | 4.79 | -8.94% | 5,363,802 |
| Apr 9, 2026 | 6.49 | 7.00 | 5.25 | 5.26 | 5.26 | 16.89% | 58,039,591 |
| Apr 8, 2026 | 4.65 | 5.49 | 4.24 | 4.50 | 4.50 | 30.43% | 57,791,919 |
| Apr 7, 2026 | 3.40 | 4.14 | 3.30 | 3.45 | 3.45 | -10.16% | 5,487,973 |
| Apr 6, 2026 | 4.87 | 5.10 | 3.70 | 3.84 | 3.84 | -32.87% | 8,347,247 |
| Apr 2, 2026 | 5.23 | 6.91 | 4.70 | 5.72 | 5.72 | -59.14% | 26,639,180 |
| Apr 1, 2026 | 7.00 | 14.00 | 6.56 | 14.00 | 14.00 | 133.72% | 43,717,129 |
| Mar 31, 2026 | 3.95 | 6.50 | 3.52 | 5.99 | 5.99 | 68.26% | 57,050,637 |
| Mar 30, 2026 | 4.06 | 4.88 | 3.01 | 3.56 | 3.56 | 113.17% | 121,411,896 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.62 | 1.67 | 1.67 | -10.70% | 16,736,015 |
| Mar 26, 2026 | 1.80 | 1.95 | 1.70 | 1.87 | 1.87 | 2.75% | 291,960 |
| Mar 25, 2026 | 2.25 | 2.40 | 1.75 | 1.82 | 1.82 | -37.02% | 1,077,837 |
| Mar 24, 2026 | 4.40 | 4.43 | 2.70 | 2.89 | 2.89 | -22.52% | 19,555,690 |
| Mar 23, 2026 | 3.41 | 3.76 | 3.41 | 3.73 | 3.73 | 5.97% | 23,299 |
| Mar 20, 2026 | 3.73 | 3.78 | 3.38 | 3.52 | 3.52 | -7.12% | 42,183 |
| Mar 19, 2026 | 4.11 | 4.24 | 3.72 | 3.79 | 3.79 | -12.06% | 47,143 |
| Mar 18, 2026 | 4.35 | 4.56 | 4.18 | 4.31 | 4.31 | -2.93% | 24,661 |
| Mar 17, 2026 | 4.65 | 4.78 | 4.28 | 4.44 | 4.44 | -8.26% | 31,290 |
| Mar 16, 2026 | 4.58 | 5.21 | 4.58 | 4.84 | 4.84 | 5.68% | 123,301 |
| Mar 13, 2026 | 4.48 | 4.86 | 4.45 | 4.58 | 4.58 | 4.09% | 58,887 |
| Mar 12, 2026 | 4.28 | 4.45 | 4.22 | 4.40 | 4.40 | -1.12% | 47,412 |
| Mar 11, 2026 | 4.21 | 4.70 | 4.20 | 4.45 | 4.45 | -0.07% | 86,828 |
| Mar 10, 2026 | 4.84 | 5.23 | 4.21 | 4.45 | 4.45 | 3.75% | 379,190 |
| Mar 9, 2026 | 4.30 | 4.72 | 3.97 | 4.29 | 4.29 | -3.29% | 55,169 |
| Mar 6, 2026 | 4.38 | 4.68 | 4.26 | 4.44 | 4.44 | 4.84% | 39,934 |
| Mar 5, 2026 | 5.15 | 5.15 | 4.08 | 4.23 | 4.23 | -32.81% | 108,781 |
| Mar 4, 2026 | 6.18 | 6.31 | 6.12 | 6.30 | 6.30 | 3.96% | 41,651 |
| Mar 3, 2026 | 6.72 | 6.72 | 6.06 | 6.06 | 6.06 | -11.40% | 32,773 |
| Mar 2, 2026 | 6.84 | 7.08 | 6.63 | 6.84 | 6.84 | -4.20% | 24,125 |
| Feb 27, 2026 | 7.44 | 7.47 | 6.12 | 7.14 | 7.14 | -5.56% | 36,033 |
| Feb 26, 2026 | 7.20 | 7.80 | 7.20 | 7.56 | 7.56 | 8.62% | 27,443 |
| Feb 25, 2026 | 7.38 | 7.44 | 6.84 | 6.96 | 6.96 | -5.69% | 29,515 |
| Feb 24, 2026 | 7.08 | 7.50 | 6.90 | 7.38 | 7.38 | 1.65% | 26,393 |
| Feb 23, 2026 | 7.44 | 7.74 | 6.48 | 7.26 | 7.26 | -6.20% | 52,809 |
| Feb 20, 2026 | 7.92 | 8.25 | 7.50 | 7.74 | 7.74 | -11.03% | 72,442 |
| Feb 19, 2026 | 8.04 | 9.36 | 7.80 | 8.70 | 8.70 | 17.89% | 1,667,514 |
| Feb 18, 2026 | 7.50 | 7.92 | 7.14 | 7.38 | 7.38 | -3.91% | 223,576 |
| Feb 17, 2026 | 8.10 | 8.25 | 7.68 | 7.68 | 7.68 | -6.57% | 54,152 |
| Feb 13, 2026 | 8.22 | 9.24 | 7.98 | 8.22 | 8.22 | -2.14% | 78,394 |
| Feb 12, 2026 | 9.90 | 9.90 | 7.98 | 8.40 | 8.40 | -17.65% | 214,390 |
| Feb 11, 2026 | 12.75 | 13.68 | 9.24 | 10.20 | 10.20 | -0.58% | 5,005,461 |
| Feb 10, 2026 | 9.96 | 10.44 | 9.72 | 10.26 | 10.26 | 1.79% | 367,114 |
| Feb 9, 2026 | 10.32 | 10.56 | 10.02 | 10.08 | 10.08 | -4.55% | 18,901 |
| Feb 6, 2026 | 9.54 | 11.28 | 9.42 | 10.56 | 10.56 | 10.00% | 50,213 |
| Feb 5, 2026 | 10.86 | 11.12 | 9.12 | 9.60 | 9.60 | -20.40% | 80,184 |
| Feb 4, 2026 | 11.88 | 12.60 | 11.52 | 12.06 | 12.06 | - | 344,405 |
| Feb 3, 2026 | 16.26 | 17.40 | 11.10 | 12.06 | 12.06 | -40.00% | 1,385,530 |
| Feb 2, 2026 | 20.52 | 20.94 | 20.04 | 20.10 | 20.10 | -4.56% | 19,184 |
| Jan 30, 2026 | 20.94 | 23.04 | 20.10 | 21.06 | 21.06 | 5.41% | 126,784 |
| Jan 29, 2026 | 20.58 | 21.30 | 19.74 | 19.98 | 19.98 | -2.06% | 23,958 |
| Jan 28, 2026 | 20.58 | 21.30 | 20.22 | 20.40 | 20.40 | -0.58% | 16,043 |
| Jan 27, 2026 | 20.52 | 21.00 | 20.16 | 20.52 | 20.52 | - | 10,235 |
| Jan 26, 2026 | 21.42 | 22.08 | 20.10 | 20.52 | 20.52 | -2.56% | 19,321 |
| Jan 23, 2026 | 21.84 | 22.68 | 20.88 | 21.06 | 21.06 | -3.31% | 23,547 |
| Jan 22, 2026 | 20.40 | 22.25 | 19.98 | 21.78 | 21.78 | 7.40% | 31,430 |
| Jan 21, 2026 | 18.84 | 20.70 | 18.84 | 20.28 | 20.28 | 4.32% | 23,373 |
| Jan 20, 2026 | 19.26 | 21.60 | 18.18 | 19.44 | 19.44 | 1.89% | 49,764 |
| Jan 16, 2026 | 20.94 | 22.26 | 18.60 | 19.08 | 19.08 | -14.29% | 63,067 |
| Jan 15, 2026 | 21.30 | 30.60 | 20.88 | 22.26 | 22.26 | 4.21% | 270,598 |
| Jan 14, 2026 | 21.78 | 23.28 | 21.21 | 21.36 | 21.36 | -11.44% | 41,508 |
| Jan 13, 2026 | 30.06 | 30.12 | 21.24 | 24.12 | 24.12 | -23.72% | 88,602 |
| Jan 12, 2026 | 30.54 | 33.72 | 30.48 | 31.62 | 31.62 | 0.38% | 54,445 |
| Jan 9, 2026 | 31.98 | 33.90 | 30.66 | 31.50 | 31.50 | -5.75% | 87,025 |
| Jan 8, 2026 | 36.60 | 38.16 | 31.20 | 33.42 | 33.42 | -4.13% | 479,320 |
| Jan 7, 2026 | 31.80 | 42.84 | 31.20 | 34.86 | 34.86 | 3.38% | 253,304 |
| Jan 6, 2026 | 57.00 | 57.54 | 27.72 | 33.72 | 33.72 | -12.73% | 790,450 |
| Jan 5, 2026 | 34.80 | 40.08 | 33.12 | 38.64 | 38.64 | 13.38% | 35,796 |
| Jan 2, 2026 | 36.96 | 38.40 | 31.92 | 34.08 | 34.08 | -4.05% | 20,238 |
| Dec 31, 2025 | 35.76 | 40.08 | 30.00 | 35.52 | 35.52 | - | 27,579 |
| Dec 30, 2025 | 33.60 | 36.00 | 33.36 | 35.52 | 35.52 | 5.71% | 39,682 |
| Dec 29, 2025 | 37.44 | 38.40 | 33.00 | 33.60 | 33.60 | -9.68% | 11,342 |
| Dec 26, 2025 | 37.92 | 38.88 | 35.76 | 37.20 | 37.20 | -3.12% | 9,240 |
| Dec 24, 2025 | 40.32 | 40.80 | 37.68 | 38.40 | 38.40 | -4.76% | 7,648 |
| Dec 23, 2025 | 43.68 | 44.40 | 38.88 | 40.32 | 40.32 | -16.42% | 17,393 |
| Dec 22, 2025 | 56.52 | 57.36 | 46.70 | 48.24 | 48.24 | -11.06% | 117,961 |
| Dec 19, 2025 | 52.32 | 54.60 | 51.60 | 54.24 | 54.24 | 3.67% | 3,862 |
| Dec 18, 2025 | 56.40 | 56.40 | 49.20 | 52.32 | 52.32 | -5.63% | 10,170 |
| Dec 17, 2025 | 71.28 | 76.32 | 50.40 | 55.44 | 55.44 | -29.68% | 370,662 |
| Dec 16, 2025 | 79.92 | 79.92 | 72.48 | 78.84 | 78.84 | -0.76% | 1,585 |
| Dec 15, 2025 | 92.88 | 92.88 | 79.25 | 79.44 | 79.44 | -14.03% | 4,068 |
| Dec 12, 2025 | 90.72 | 96.17 | 90.24 | 92.40 | 92.40 | -6.33% | 2,786 |
| Dec 11, 2025 | 102.72 | 105.60 | 93.96 | 98.64 | 98.64 | -4.86% | 5,365 |
| Dec 10, 2025 | 105.36 | 109.20 | 97.68 | 103.68 | 103.68 | -1.59% | 5,246 |
| Dec 9, 2025 | 117.12 | 117.12 | 97.68 | 105.36 | 105.36 | -11.13% | 13,115 |
| Dec 8, 2025 | 125.28 | 134.40 | 108.00 | 118.56 | 118.56 | -0.40% | 183,417 |
| Dec 5, 2025 | 120.96 | 121.20 | 117.55 | 119.04 | 119.04 | -0.40% | 544 |
| Dec 4, 2025 | 121.68 | 124.08 | 117.36 | 119.52 | 119.52 | -2.73% | 894 |
| Dec 3, 2025 | 124.80 | 126.96 | 120.72 | 122.88 | 122.88 | -4.83% | 919 |