PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Jun 26, 2026, 4:00 PM EDT
1.140
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:43 PM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 319,353 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 341,177 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 248,623 |
| Jun 23, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 315,666 |
| Jun 22, 2026 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 287,322 |
| Jun 18, 2026 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | -2.80% | 936,340 |
| Jun 17, 2026 | 1.41 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 349,373 |
| Jun 16, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 471,211 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 709,806 |
| Jun 12, 2026 | 1.51 | 1.57 | 1.44 | 1.47 | 1.47 | -5.77% | 1,502,413 |
| Jun 11, 2026 | 1.45 | 1.60 | 1.40 | 1.56 | 1.56 | 10.64% | 16,412,129 |
| Jun 10, 2026 | 1.36 | 1.55 | 1.34 | 1.41 | 1.41 | - | 6,878,020 |
| Jun 9, 2026 | 1.54 | 1.59 | 1.40 | 1.41 | 1.41 | -11.32% | 930,458 |
| Jun 8, 2026 | 1.61 | 1.67 | 1.54 | 1.59 | 1.59 | 3.25% | 4,855,591 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -8.88% | 765,092 |
| Jun 4, 2026 | 1.73 | 1.82 | 1.67 | 1.69 | 1.69 | -6.63% | 650,633 |
| Jun 3, 2026 | 1.67 | 1.83 | 1.62 | 1.81 | 1.81 | 7.74% | 689,624 |
| Jun 2, 2026 | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | -5.08% | 837,967 |
| Jun 1, 2026 | 1.84 | 1.97 | 1.76 | 1.77 | 1.77 | - | 5,720,327 |
| May 29, 2026 | 1.85 | 1.85 | 1.66 | 1.77 | 1.77 | -7.81% | 1,944,447 |
| May 28, 2026 | 1.72 | 1.92 | 1.65 | 1.92 | 1.92 | 10.98% | 9,598,167 |
| May 27, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 235,593 |
| May 26, 2026 | 1.76 | 1.85 | 1.66 | 1.75 | 1.75 | -1.69% | 467,075 |
| May 22, 2026 | 1.68 | 1.79 | 1.66 | 1.78 | 1.78 | 7.23% | 311,934 |
| May 21, 2026 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -4.60% | 199,448 |
| May 20, 2026 | 1.73 | 1.75 | 1.65 | 1.74 | 1.74 | -0.57% | 404,639 |
| May 19, 2026 | 1.84 | 1.95 | 1.71 | 1.75 | 1.75 | -6.91% | 362,745 |
| May 18, 2026 | 1.98 | 2.10 | 1.87 | 1.88 | 1.88 | -9.62% | 419,552 |
| May 15, 2026 | 2.02 | 2.11 | 1.91 | 2.08 | 2.08 | 0.97% | 1,629,026 |
| May 14, 2026 | 2.05 | 2.29 | 1.95 | 2.06 | 2.06 | 4.04% | 1,118,264 |
| May 13, 2026 | 2.07 | 2.15 | 1.84 | 1.98 | 1.98 | 4.76% | 2,134,549 |
| May 12, 2026 | 1.83 | 2.02 | 1.80 | 1.89 | 1.89 | 0.53% | 368,526 |
| May 11, 2026 | 1.94 | 1.94 | 1.77 | 1.88 | 1.88 | -5.05% | 513,128 |
| May 8, 2026 | 2.13 | 2.14 | 1.97 | 1.98 | 1.98 | -8.33% | 306,557 |
| May 7, 2026 | 2.14 | 2.39 | 2.13 | 2.16 | 2.16 | 1.41% | 645,301 |
| May 6, 2026 | 2.16 | 2.19 | 1.98 | 2.13 | 2.13 | -3.18% | 480,212 |
| May 5, 2026 | 2.28 | 2.29 | 2.13 | 2.20 | 2.20 | -5.58% | 363,520 |
| May 4, 2026 | 2.45 | 2.45 | 2.32 | 2.33 | 2.33 | -7.17% | 343,339 |
| May 1, 2026 | 2.41 | 2.53 | 2.32 | 2.51 | 2.51 | 2.03% | 381,951 |
| Apr 30, 2026 | 2.46 | 2.52 | 2.40 | 2.46 | 2.46 | -2.77% | 278,471 |
| Apr 29, 2026 | 2.55 | 2.56 | 2.41 | 2.53 | 2.53 | -0.39% | 383,111 |
| Apr 28, 2026 | 2.38 | 2.58 | 2.38 | 2.54 | 2.54 | - | 453,280 |
| 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 | -0.06% | 86,828 |
| Mar 10, 2026 | 4.84 | 5.23 | 4.21 | 4.45 | 4.45 | 3.74% | 379,190 |
| Mar 9, 2026 | 4.30 | 4.72 | 3.97 | 4.29 | 4.29 | -3.30% | 55,169 |
| Mar 6, 2026 | 4.38 | 4.68 | 4.26 | 4.44 | 4.44 | 4.85% | 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 |