PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
4.620
+0.260 (5.96%)
Sep 5, 2025, 12:04 PM - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | - | 3.21% | 16,891 |
| Sep 4, 2025 | 5.00 | 5.42 | 4.31 | 4.36 | 4.36 | -9.92% | 295,037 |
| Sep 3, 2025 | 4.66 | 4.99 | 4.60 | 4.84 | 4.84 | 3.86% | 128,548 |
| Sep 2, 2025 | 4.86 | 5.66 | 4.57 | 4.66 | 4.66 | -18.02% | 141,733 |
| Aug 29, 2025 | 6.46 | 6.46 | 5.44 | 5.68 | 5.68 | -13.37% | 114,657 |
| Aug 28, 2025 | 7.02 | 7.12 | 6.18 | 6.56 | 6.56 | -6.03% | 206,086 |
| Aug 27, 2025 | 7.19 | 7.30 | 6.74 | 6.98 | 6.98 | -1.98% | 99,100 |
| Aug 26, 2025 | 7.12 | 7.61 | 7.02 | 7.12 | 7.12 | -3.33% | 125,602 |
| Aug 25, 2025 | 7.97 | 8.25 | 6.95 | 7.37 | 7.37 | -11.40% | 458,260 |
| Aug 22, 2025 | 8.81 | 12.91 | 8.14 | 8.32 | 8.32 | 25.39% | 45,150,752 |
| Aug 21, 2025 | 6.53 | 6.67 | 6.46 | 6.63 | 6.63 | -0.52% | 3,995 |
| Aug 20, 2025 | 6.95 | 6.95 | 6.39 | 6.67 | 6.67 | -4.03% | 13,409 |
| Aug 19, 2025 | 6.98 | 7.05 | 6.63 | 6.95 | 6.95 | - | 2,869 |
| Aug 18, 2025 | 6.77 | 7.19 | 6.77 | 6.95 | 6.95 | 2.58% | 9,294 |
| Aug 15, 2025 | 6.70 | 7.02 | 6.70 | 6.77 | 6.77 | 3.69% | 14,604 |
| Aug 14, 2025 | 6.74 | 6.76 | 6.50 | 6.53 | 6.53 | -5.51% | 5,427 |
| Aug 13, 2025 | 6.93 | 7.05 | 6.70 | 6.91 | 6.91 | 2.07% | 21,880 |
| Aug 12, 2025 | 6.60 | 7.02 | 6.60 | 6.77 | 6.77 | - | 5,399 |
| Aug 11, 2025 | 6.70 | 6.97 | 6.60 | 6.77 | 6.77 | 2.67% | 6,509 |
| Aug 8, 2025 | 6.56 | 6.90 | 6.49 | 6.60 | 6.60 | -0.27% | 7,107 |
| Aug 7, 2025 | 6.70 | 6.77 | 6.60 | 6.61 | 6.61 | -1.31% | 3,307 |
| Aug 6, 2025 | 6.63 | 6.88 | 6.63 | 6.70 | 6.70 | 2.15% | 5,023 |
| Aug 5, 2025 | 6.91 | 7.01 | 6.35 | 6.56 | 6.56 | -7.44% | 11,990 |
| Aug 4, 2025 | 6.84 | 7.19 | 6.84 | 7.09 | 7.09 | 3.60% | 6,799 |
| Aug 1, 2025 | 7.12 | 7.33 | 6.74 | 6.84 | 6.84 | -6.70% | 17,520 |
| Jul 31, 2025 | 8.07 | 8.07 | 7.16 | 7.33 | 7.33 | -5.85% | 19,493 |
| Jul 30, 2025 | 7.90 | 8.07 | 7.68 | 7.79 | 7.79 | - | 33,197 |
| Jul 29, 2025 | 7.97 | 8.18 | 7.79 | 7.79 | 7.79 | -2.21% | 6,008 |
| Jul 28, 2025 | 7.97 | 8.07 | 7.86 | 7.97 | 7.97 | -0.44% | 5,537 |
| Jul 25, 2025 | 7.90 | 8.42 | 7.90 | 8.00 | 8.00 | -1.30% | 15,780 |
| Jul 24, 2025 | 8.32 | 8.42 | 7.72 | 8.11 | 8.11 | - | 25,722 |
| Jul 23, 2025 | 8.18 | 8.42 | 8.00 | 8.11 | 8.11 | -2.54% | 14,937 |
| Jul 22, 2025 | 8.21 | 8.35 | 8.00 | 8.32 | 8.32 | -0.83% | 11,514 |
| Jul 21, 2025 | 8.46 | 8.63 | 8.25 | 8.39 | 8.39 | 1.27% | 19,385 |
| Jul 18, 2025 | 8.04 | 8.67 | 7.97 | 8.28 | 8.28 | 3.06% | 36,135 |
| Jul 17, 2025 | 8.14 | 8.50 | 7.97 | 8.04 | 8.04 | -3.38% | 26,187 |
| Jul 16, 2025 | 7.97 | 8.67 | 7.90 | 8.32 | 8.32 | 3.50% | 25,157 |
| Jul 15, 2025 | 8.49 | 9.30 | 8.00 | 8.04 | 8.04 | -10.90% | 72,955 |
| Jul 14, 2025 | 7.75 | 10.14 | 7.75 | 9.02 | 9.02 | 16.30% | 415,425 |
| Jul 11, 2025 | 7.86 | 8.00 | 7.65 | 7.75 | 7.75 | -2.65% | 7,567 |
| Jul 10, 2025 | 8.63 | 8.63 | 7.72 | 7.97 | 7.97 | -0.87% | 54,242 |
| Jul 9, 2025 | 8.35 | 8.35 | 7.86 | 8.04 | 8.04 | -0.43% | 10,239 |
| Jul 8, 2025 | 7.93 | 8.25 | 7.83 | 8.07 | 8.07 | 2.22% | 17,008 |
| Jul 7, 2025 | 8.00 | 8.03 | 7.63 | 7.90 | 7.90 | 0.45% | 16,522 |
| Jul 3, 2025 | 8.11 | 8.13 | 7.68 | 7.86 | 7.86 | -3.02% | 16,178 |
| Jul 2, 2025 | 8.42 | 8.42 | 7.82 | 8.11 | 8.11 | -0.86% | 150,099 |
| Jul 1, 2025 | 7.68 | 8.39 | 7.51 | 8.18 | 8.18 | 7.86% | 71,746 |
| Jun 30, 2025 | 7.40 | 7.72 | 7.40 | 7.58 | 7.58 | 0.93% | 10,432 |
| Jun 27, 2025 | 7.51 | 7.61 | 7.40 | 7.51 | 7.51 | -1.38% | 10,575 |
| Jun 26, 2025 | 7.61 | 7.83 | 7.47 | 7.61 | 7.61 | 1.87% | 14,795 |