AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
6.17
+0.40 (6.93%)
At close: Oct 8, 2025, 4:00 PM EDT
6.35
+0.18 (2.92%)
After-hours: Oct 8, 2025, 6:51 PM EDT
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.81 | 6.52 | 5.73 | 6.17 | 6.17 | 6.93% | 10,141,428 |
| Oct 7, 2025 | 5.88 | 5.88 | 5.57 | 5.77 | 5.77 | -1.70% | 5,768,386 |
| Oct 6, 2025 | 5.99 | 6.02 | 5.80 | 5.87 | 5.87 | -0.51% | 6,628,128 |
| Oct 3, 2025 | 6.25 | 6.41 | 5.87 | 5.90 | 5.90 | -1.34% | 9,112,336 |
| Oct 2, 2025 | 6.06 | 6.21 | 5.90 | 5.98 | 5.98 | 0.34% | 9,793,123 |
| Oct 1, 2025 | 5.07 | 5.97 | 5.07 | 5.96 | 5.96 | 18.49% | 13,906,888 |
| Sep 30, 2025 | 4.89 | 5.05 | 4.81 | 5.03 | 5.03 | 3.29% | 4,540,191 |
| Sep 29, 2025 | 4.80 | 4.87 | 4.59 | 4.87 | 4.87 | 2.74% | 3,694,769 |
| Sep 26, 2025 | 4.65 | 4.75 | 4.51 | 4.74 | 4.74 | 1.94% | 3,832,421 |
| Sep 25, 2025 | 4.60 | 4.72 | 4.51 | 4.65 | 4.65 | -2.52% | 3,448,085 |
| Sep 24, 2025 | 4.95 | 5.11 | 4.70 | 4.77 | 4.77 | -2.65% | 6,587,090 |
| Sep 23, 2025 | 5.03 | 5.04 | 4.84 | 4.90 | 4.90 | 1.45% | 10,177,996 |
| Sep 22, 2025 | 4.51 | 4.95 | 4.47 | 4.83 | 4.83 | 7.10% | 5,749,503 |
| Sep 19, 2025 | 4.68 | 4.75 | 4.49 | 4.51 | 4.51 | -4.45% | 5,965,311 |
| Sep 18, 2025 | 4.60 | 4.79 | 4.60 | 4.72 | 4.72 | 3.28% | 3,764,780 |
| Sep 17, 2025 | 4.78 | 4.80 | 4.49 | 4.57 | 4.57 | -4.19% | 4,753,356 |
| Sep 16, 2025 | 4.36 | 4.85 | 4.35 | 4.77 | 4.77 | 9.66% | 5,206,710 |
| Sep 15, 2025 | 4.51 | 4.58 | 4.32 | 4.35 | 4.35 | -2.68% | 3,133,888 |
| Sep 12, 2025 | 4.61 | 4.70 | 4.45 | 4.47 | 4.47 | -3.04% | 3,027,116 |
| Sep 11, 2025 | 4.32 | 4.69 | 4.28 | 4.61 | 4.61 | 7.71% | 4,576,110 |
| Sep 10, 2025 | 4.26 | 4.51 | 4.18 | 4.28 | 4.28 | 0.94% | 3,602,810 |
| Sep 9, 2025 | 4.18 | 4.24 | 4.09 | 4.24 | 4.24 | 1.68% | 3,130,867 |
| Sep 8, 2025 | 4.22 | 4.25 | 4.09 | 4.17 | 4.17 | -1.18% | 2,824,672 |
| Sep 5, 2025 | 4.24 | 4.28 | 4.09 | 4.22 | 4.22 | 1.44% | 4,173,513 |
| Sep 4, 2025 | 3.99 | 4.18 | 3.83 | 4.16 | 4.16 | 4.26% | 7,205,256 |
| Sep 3, 2025 | 4.09 | 4.23 | 3.96 | 3.99 | 3.99 | -1.48% | 4,231,933 |
| Sep 2, 2025 | 4.11 | 4.30 | 4.03 | 4.05 | 4.05 | -3.11% | 3,632,383 |
| Aug 29, 2025 | 4.30 | 4.40 | 4.15 | 4.18 | 4.18 | -2.79% | 3,621,957 |
| Aug 28, 2025 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -1.15% | 2,468,753 |
| Aug 27, 2025 | 4.39 | 4.52 | 4.32 | 4.35 | 4.35 | -0.46% | 2,171,974 |
| Aug 26, 2025 | 4.24 | 4.55 | 4.24 | 4.37 | 4.37 | 3.31% | 3,281,044 |
| Aug 25, 2025 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | -3.64% | 2,603,917 |
| Aug 22, 2025 | 4.28 | 4.53 | 4.22 | 4.39 | 4.39 | 2.09% | 4,135,810 |
| Aug 21, 2025 | 4.13 | 4.40 | 4.13 | 4.30 | 4.30 | 3.12% | 4,111,858 |
| Aug 20, 2025 | 4.20 | 4.24 | 4.01 | 4.17 | 4.17 | -2.80% | 5,936,634 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.25 | 4.29 | 4.29 | -8.14% | 5,208,631 |
| Aug 18, 2025 | 4.70 | 4.81 | 4.48 | 4.67 | 4.67 | 1.74% | 3,713,391 |
| Aug 15, 2025 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | 2.00% | 4,429,997 |
| Aug 14, 2025 | 4.42 | 4.75 | 4.36 | 4.50 | 4.50 | -1.75% | 6,437,743 |
| Aug 13, 2025 | 4.29 | 4.77 | 4.27 | 4.58 | 4.58 | 7.26% | 5,648,721 |
| Aug 12, 2025 | 4.49 | 4.55 | 4.26 | 4.27 | 4.27 | -5.11% | 5,044,706 |
| Aug 11, 2025 | 4.34 | 4.63 | 4.24 | 4.50 | 4.50 | 5.88% | 7,741,900 |
| Aug 8, 2025 | 4.82 | 5.01 | 3.93 | 4.25 | 4.25 | 0.24% | 13,286,618 |
| Aug 7, 2025 | 4.13 | 4.26 | 4.03 | 4.24 | 4.24 | 2.91% | 8,570,893 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.09 | 4.12 | 4.12 | -5.50% | 4,531,732 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.24 | 4.36 | 4.36 | 0.46% | 2,780,344 |
| Aug 4, 2025 | 4.28 | 4.38 | 4.13 | 4.34 | 4.34 | 2.36% | 3,616,724 |
| Aug 1, 2025 | 4.23 | 4.45 | 4.19 | 4.24 | 4.24 | -5.15% | 6,655,669 |
| Jul 31, 2025 | 4.54 | 4.64 | 4.42 | 4.47 | 4.47 | -2.19% | 4,718,827 |
| Jul 30, 2025 | 4.67 | 4.82 | 4.55 | 4.57 | 4.57 | -2.56% | 3,826,709 |