AbCellera Biologics Inc. (ABCL)

NASDAQ: ABCL · Real-Time Price · USD

11.12

-1.15 (-9.37%)

At close: Nov 2, 2026, 4:00 PM EST

11.18

+0.06 (0.54%)

After-hours: Nov 2, 2026, 7:55 PM EST

AbCellera Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.33	12.33	11.05	11.12	11.12	-9.37%	3,040,656
Oct 30, 2026	12.65	12.91	11.75	12.27	12.27	-6.19%	3,876,553
Oct 29, 2026	13.41	13.86	13.02	13.08	13.08	-4.11%	2,618,443
Oct 28, 2026	12.67	13.65	12.65	13.64	13.64	6.31%	3,058,614
Oct 27, 2026	11.98	12.89	11.85	12.83	12.83	6.21%	3,460,356
Oct 26, 2026	12.02	12.42	11.78	12.08	12.08	2.20%	3,038,418
Oct 23, 2026	11.45	11.90	11.08	11.82	11.82	3.96%	3,032,550
Oct 22, 2026	11.99	12.23	11.21	11.37	11.37	-7.11%	4,277,110
Oct 21, 2026	11.78	12.37	11.59	12.24	12.24	4.53%	3,216,083
Oct 20, 2026	11.65	11.95	11.41	11.71	11.71	-1.84%	4,263,275
Oct 19, 2026	12.05	12.28	11.75	11.93	11.93	1.10%	3,136,991
Oct 16, 2026	12.68	12.68	11.72	11.80	11.80	-6.94%	4,093,773
Oct 15, 2026	11.94	12.86	11.69	12.68	12.68	2.51%	5,751,587
Oct 14, 2026	12.37	12.84	12.26	12.37	12.37	-1.90%	3,010,242
Oct 13, 2026	12.53	12.72	12.20	12.61	12.61	-0.20%	3,250,452
Oct 12, 2026	12.71	13.06	12.43	12.64	12.64	0.72%	5,753,356
Oct 9, 2026	12.03	12.79	11.93	12.55	12.55	4.37%	4,691,464
Oct 8, 2026	12.54	12.63	11.89	12.02	12.02	-6.31%	8,522,962
Oct 7, 2026	12.85	13.45	12.56	12.83	12.83	-2.43%	5,004,911
Oct 6, 2026	14.00	14.53	12.93	13.15	13.15	-4.57%	9,789,853
Oct 5, 2026	13.72	13.88	13.21	13.78	13.78	0.29%	4,075,087
Oct 2, 2026	14.10	14.30	13.66	13.74	13.74	-1.22%	3,714,394
Oct 1, 2026	14.59	14.65	13.79	13.91	13.91	-4.66%	7,788,587
Sep 30, 2026	14.78	15.02	14.56	14.59	14.59	-1.55%	4,863,812
Sep 29, 2026	14.23	15.00	14.10	14.82	14.82	6.47%	9,110,372
Sep 28, 2026	12.44	14.23	12.38	13.92	13.92	9.61%	7,832,046
Sep 25, 2026	12.74	12.93	12.29	12.70	12.70	0.40%	3,383,870
Sep 24, 2026	12.02	12.68	11.78	12.65	12.65	2.76%	4,990,522
Sep 23, 2026	12.54	12.65	12.10	12.31	12.31	-2.69%	3,854,932
Sep 22, 2026	12.56	12.97	12.49	12.65	12.65	-0.08%	4,285,265
Sep 21, 2026	12.88	12.90	12.43	12.66	12.66	0.24%	4,426,943
Sep 18, 2026	12.73	12.96	12.37	12.63	12.63	-0.79%	5,438,252
Sep 17, 2026	12.15	13.18	11.99	12.73	12.73	9.08%	8,045,088
Sep 16, 2026	11.44	11.73	11.18	11.67	11.67	2.28%	4,544,984
Sep 15, 2026	11.17	11.69	10.90	11.41	11.41	2.15%	3,728,559
Sep 14, 2026	10.66	11.31	10.66	11.17	11.17	2.57%	4,448,175
Sep 11, 2026	10.55	10.96	10.32	10.89	10.89	4.11%	4,378,323
Sep 10, 2026	10.79	11.07	10.42	10.46	10.46	-5.34%	4,944,599
Sep 9, 2026	11.37	11.45	11.01	11.05	11.05	-3.41%	2,411,653
Sep 8, 2026	11.29	11.64	11.10	11.44	11.44	0.09%	2,559,062
Sep 4, 2026	11.50	11.59	11.33	11.43	11.43	-1.21%	2,019,253
Sep 3, 2026	11.58	11.82	11.26	11.57	11.57	1.85%	3,291,671
Sep 2, 2026	11.39	11.57	10.80	11.36	11.36	0.71%	3,726,310
Sep 1, 2026	11.24	11.52	11.05	11.28	11.28	-1.74%	4,251,145
Aug 31, 2026	11.10	11.58	10.83	11.48	11.48	1.15%	4,955,848
Aug 28, 2026	12.31	12.35	11.26	11.35	11.35	-8.47%	5,861,231
Aug 27, 2026	12.25	12.58	12.09	12.40	12.40	1.31%	4,271,549
Aug 26, 2026	12.22	12.36	12.05	12.24	12.24	-2.08%	5,035,544
Aug 25, 2026	11.00	12.50	10.99	12.50	12.50	17.81%	10,699,282
Aug 24, 2026	10.97	11.01	10.44	10.61	10.61	-6.27%	6,591,419