AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.160
+0.380 (13.67%)
At close: Feb 6, 2026, 4:00 PM EST
3.220
+0.060 (1.91%)
After-hours: Feb 6, 2026, 7:52 PM EST
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.94 | 3.17 | 2.88 | 3.16 | 3.16 | 13.67% | 5,357,463 |
| Feb 5, 2026 | 3.19 | 3.21 | 2.75 | 2.78 | 2.78 | -14.98% | 11,004,549 |
| Feb 4, 2026 | 3.51 | 3.53 | 3.18 | 3.27 | 3.27 | -7.10% | 6,577,610 |
| Feb 3, 2026 | 3.61 | 3.69 | 3.41 | 3.52 | 3.52 | 0.57% | 4,704,039 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.50 | 3.50 | 3.50 | -3.31% | 6,146,185 |
| Jan 30, 2026 | 3.80 | 3.83 | 3.59 | 3.62 | 3.62 | -6.22% | 4,313,741 |
| Jan 29, 2026 | 3.90 | 3.91 | 3.75 | 3.86 | 3.86 | -1.03% | 2,437,689 |
| Jan 28, 2026 | 4.03 | 4.05 | 3.85 | 3.90 | 3.90 | -2.26% | 3,008,438 |
| Jan 27, 2026 | 4.16 | 4.25 | 3.95 | 3.99 | 3.99 | -3.62% | 3,223,352 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.04 | 4.14 | 4.14 | -2.36% | 4,388,341 |
| Jan 23, 2026 | 4.67 | 4.67 | 4.19 | 4.24 | 4.24 | -8.62% | 5,803,018 |
| Jan 22, 2026 | 4.38 | 4.85 | 4.35 | 4.64 | 4.64 | 8.41% | 6,992,121 |
| Jan 21, 2026 | 4.15 | 4.30 | 4.06 | 4.28 | 4.28 | 2.88% | 3,902,185 |
| Jan 20, 2026 | 3.97 | 4.22 | 3.92 | 4.16 | 4.16 | 0.97% | 3,872,431 |
| Jan 16, 2026 | 4.19 | 4.38 | 4.09 | 4.12 | 4.12 | -1.44% | 5,389,833 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.08 | 4.18 | 4.18 | -2.56% | 5,318,578 |
| Jan 14, 2026 | 4.25 | 4.36 | 4.12 | 4.29 | 4.29 | 0.47% | 4,095,180 |
| Jan 13, 2026 | 4.57 | 4.60 | 4.08 | 4.27 | 4.27 | -5.53% | 7,036,566 |
| Jan 12, 2026 | 4.63 | 4.66 | 4.38 | 4.52 | 4.52 | 3.43% | 5,054,800 |
| Jan 9, 2026 | 4.19 | 4.51 | 4.17 | 4.37 | 4.37 | 6.33% | 6,462,837 |
| Jan 8, 2026 | 4.10 | 4.18 | 3.97 | 4.11 | 4.11 | -0.48% | 4,806,464 |
| Jan 7, 2026 | 3.94 | 4.20 | 3.85 | 4.13 | 4.13 | 5.90% | 5,813,638 |
| Jan 6, 2026 | 3.42 | 3.92 | 3.39 | 3.90 | 3.90 | 13.70% | 6,359,135 |
| Jan 5, 2026 | 3.47 | 3.62 | 3.37 | 3.43 | 3.43 | - | 3,731,357 |
| Jan 2, 2026 | 3.42 | 3.49 | 3.34 | 3.43 | 3.43 | 0.29% | 4,765,061 |
| Dec 31, 2025 | 3.44 | 3.47 | 3.35 | 3.42 | 3.42 | -0.87% | 7,657,396 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.29% | 2,344,123 |
| Dec 29, 2025 | 3.52 | 3.56 | 3.45 | 3.46 | 3.46 | -3.35% | 2,718,900 |
| Dec 26, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -3.76% | 2,618,250 |
| Dec 24, 2025 | 3.71 | 3.73 | 3.58 | 3.72 | 3.72 | 0.81% | 1,719,994 |
| Dec 23, 2025 | 3.70 | 3.82 | 3.66 | 3.69 | 3.69 | -0.81% | 2,720,217 |
| Dec 22, 2025 | 3.65 | 3.81 | 3.59 | 3.72 | 3.72 | 3.33% | 3,381,728 |
| 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% | 3,922,182 |
| Dec 16, 2025 | 3.48 | 3.57 | 3.41 | 3.46 | 3.46 | -1.42% | 2,380,827 |
| Dec 15, 2025 | 3.62 | 3.66 | 3.48 | 3.51 | 3.51 | -3.04% | 3,154,649 |
| Dec 12, 2025 | 3.73 | 3.86 | 3.61 | 3.62 | 3.62 | -3.21% | 2,649,569 |
| 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% | 3,185,721 |
| Dec 9, 2025 | 3.58 | 3.73 | 3.51 | 3.68 | 3.68 | 2.51% | 1,929,957 |
| Dec 8, 2025 | 3.66 | 3.73 | 3.56 | 3.59 | 3.59 | 0.84% | 2,542,227 |
| 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 |