AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.580
-0.140 (-3.76%)
At close: Dec 26, 2025, 4:00 PM EST
3.589
+0.009 (0.26%)
After-hours: Dec 26, 2025, 7:59 PM EST
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -3.76% | 2,584,934 |
| Dec 24, 2025 | 3.71 | 3.73 | 3.58 | 3.72 | 3.72 | 0.81% | 1,292,805 |
| Dec 23, 2025 | 3.70 | 3.82 | 3.66 | 3.69 | 3.69 | -0.81% | 2,692,474 |
| Dec 22, 2025 | 3.65 | 3.81 | 3.59 | 3.72 | 3.72 | 3.33% | 3,323,598 |
| Dec 19, 2025 | 3.54 | 3.64 | 3.48 | 3.60 | 3.60 | 1.98% | 3,783,360 |
| Dec 18, 2025 | 3.44 | 3.65 | 3.43 | 3.53 | 3.53 | 5.37% | 4,574,496 |
| Dec 17, 2025 | 3.46 | 3.60 | 3.32 | 3.35 | 3.35 | -3.18% | 3,682,304 |
| Dec 16, 2025 | 3.48 | 3.57 | 3.41 | 3.46 | 3.46 | -1.42% | 2,364,359 |
| Dec 15, 2025 | 3.62 | 3.66 | 3.48 | 3.51 | 3.51 | -3.04% | 3,141,663 |
| Dec 12, 2025 | 3.73 | 3.86 | 3.61 | 3.62 | 3.62 | -3.21% | 2,646,698 |
| Dec 11, 2025 | 3.72 | 3.77 | 3.64 | 3.74 | 3.74 | -0.80% | 2,548,715 |
| Dec 10, 2025 | 3.68 | 3.84 | 3.62 | 3.77 | 3.77 | 2.45% | 3,179,085 |
| Dec 9, 2025 | 3.58 | 3.73 | 3.51 | 3.68 | 3.68 | 2.51% | 1,926,622 |
| Dec 8, 2025 | 3.66 | 3.73 | 3.56 | 3.59 | 3.59 | 0.84% | 2,537,295 |
| Dec 5, 2025 | 3.63 | 3.69 | 3.53 | 3.56 | 3.56 | -2.47% | 2,295,915 |
| Dec 4, 2025 | 3.48 | 3.74 | 3.45 | 3.65 | 3.65 | 4.58% | 3,707,405 |
| Dec 3, 2025 | 3.46 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 3,362,198 |
| Dec 2, 2025 | 3.47 | 3.52 | 3.42 | 3.46 | 3.46 | -0.29% | 3,270,830 |
| Dec 1, 2025 | 3.61 | 3.65 | 3.46 | 3.47 | 3.47 | -6.97% | 3,935,517 |
| Nov 28, 2025 | 3.73 | 3.76 | 3.64 | 3.73 | 3.73 | 2.47% | 4,427,955 |
| Nov 26, 2025 | 3.64 | 3.78 | 3.54 | 3.64 | 3.64 | 0.55% | 9,295,571 |
| Nov 25, 2025 | 3.57 | 3.68 | 3.49 | 3.62 | 3.62 | 1.40% | 3,659,448 |
| Nov 24, 2025 | 3.51 | 3.60 | 3.46 | 3.57 | 3.57 | 1.71% | 5,875,364 |
| Nov 21, 2025 | 3.42 | 3.55 | 3.33 | 3.51 | 3.51 | 2.93% | 3,496,670 |
| Nov 20, 2025 | 3.72 | 3.83 | 3.39 | 3.41 | 3.41 | -5.54% | 4,105,684 |
| Nov 19, 2025 | 3.69 | 3.81 | 3.57 | 3.61 | 3.61 | -1.37% | 2,814,564 |
| Nov 18, 2025 | 3.54 | 3.70 | 3.46 | 3.66 | 3.66 | 1.67% | 3,361,663 |
| Nov 17, 2025 | 3.66 | 3.72 | 3.52 | 3.60 | 3.60 | -2.44% | 4,612,231 |
| Nov 14, 2025 | 3.48 | 3.76 | 3.47 | 3.69 | 3.69 | 1.93% | 4,265,145 |
| Nov 13, 2025 | 3.85 | 3.87 | 3.58 | 3.62 | 3.62 | -8.82% | 7,112,558 |
| Nov 12, 2025 | 4.02 | 4.09 | 3.94 | 3.97 | 3.97 | -1.00% | 2,872,836 |
| Nov 11, 2025 | 3.97 | 4.02 | 3.79 | 4.01 | 4.01 | -0.50% | 4,540,863 |
| Nov 10, 2025 | 4.17 | 4.19 | 3.80 | 4.03 | 4.03 | 3.07% | 7,162,648 |
| Nov 7, 2025 | 3.80 | 4.01 | 3.42 | 3.91 | 3.91 | -13.69% | 13,529,897 |
| Nov 6, 2025 | 4.71 | 4.71 | 4.37 | 4.53 | 4.53 | -3.41% | 6,977,671 |
| Nov 5, 2025 | 4.89 | 4.92 | 4.67 | 4.69 | 4.69 | -3.70% | 6,001,392 |
| Nov 4, 2025 | 5.16 | 5.25 | 4.86 | 4.87 | 4.87 | -9.31% | 4,532,281 |
| Nov 3, 2025 | 5.55 | 5.60 | 5.21 | 5.37 | 5.37 | -3.24% | 2,905,281 |
| Oct 31, 2025 | 5.36 | 5.68 | 5.36 | 5.55 | 5.55 | 3.54% | 3,199,297 |
| Oct 30, 2025 | 5.54 | 5.61 | 5.34 | 5.36 | 5.36 | -4.63% | 3,883,176 |
| Oct 29, 2025 | 5.63 | 5.79 | 5.49 | 5.62 | 5.62 | -0.18% | 3,934,306 |
| Oct 28, 2025 | 5.76 | 5.76 | 5.56 | 5.63 | 5.63 | -2.43% | 2,761,375 |
| Oct 27, 2025 | 5.70 | 5.80 | 5.56 | 5.77 | 5.77 | 1.94% | 3,915,868 |
| Oct 24, 2025 | 5.84 | 5.97 | 5.64 | 5.66 | 5.66 | -0.88% | 4,739,419 |
| Oct 23, 2025 | 5.49 | 5.75 | 5.45 | 5.71 | 5.71 | 4.39% | 3,003,524 |
| Oct 22, 2025 | 5.51 | 5.66 | 5.33 | 5.47 | 5.47 | -1.97% | 4,648,081 |
| Oct 21, 2025 | 5.80 | 5.85 | 5.56 | 5.58 | 5.58 | -4.78% | 4,267,326 |
| Oct 20, 2025 | 5.76 | 6.06 | 5.75 | 5.86 | 5.86 | 4.83% | 3,962,064 |
| Oct 17, 2025 | 5.72 | 5.79 | 5.41 | 5.59 | 5.59 | -4.28% | 4,584,979 |
| Oct 16, 2025 | 6.14 | 6.23 | 5.77 | 5.84 | 5.84 | -4.26% | 5,603,268 |