PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
6.25
-0.09 (-1.42%)
Oct 8, 2025, 2:15 PM EDT - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.60 | 6.90 | 6.25 | 6.82 | - | 7.49% | 359,811 |
| Oct 7, 2025 | 6.14 | 6.67 | 5.75 | 6.34 | 6.34 | 17.19% | 1,290,967 |
| Oct 6, 2025 | 5.25 | 5.60 | 5.25 | 5.41 | 5.41 | 1.31% | 46,542 |
| Oct 3, 2025 | 5.41 | 5.65 | 5.14 | 5.34 | 5.34 | -1.84% | 32,670 |
| Oct 2, 2025 | 5.18 | 5.65 | 5.02 | 5.44 | 5.44 | 5.22% | 84,689 |
| Oct 1, 2025 | 5.12 | 5.26 | 5.10 | 5.17 | 5.17 | -2.27% | 30,214 |
| Sep 30, 2025 | 5.50 | 5.59 | 5.05 | 5.29 | 5.29 | -2.58% | 35,890 |
| Sep 29, 2025 | 5.40 | 5.60 | 5.31 | 5.43 | 5.43 | 0.56% | 34,222 |
| Sep 26, 2025 | 5.05 | 5.40 | 5.04 | 5.40 | 5.40 | 7.36% | 33,938 |
| Sep 25, 2025 | 5.39 | 5.55 | 5.03 | 5.03 | 5.03 | -5.63% | 28,513 |
| Sep 24, 2025 | 5.49 | 5.49 | 5.18 | 5.33 | 5.33 | 0.76% | 13,105 |
| Sep 23, 2025 | 5.64 | 5.90 | 5.27 | 5.29 | 5.29 | -6.04% | 36,824 |
| Sep 22, 2025 | 5.82 | 6.00 | 5.63 | 5.63 | 5.63 | -3.26% | 24,324 |
| Sep 19, 2025 | 6.05 | 6.06 | 5.76 | 5.82 | 5.82 | -4.59% | 28,315 |
| Sep 18, 2025 | 5.89 | 6.24 | 5.87 | 6.10 | 6.10 | 7.02% | 66,732 |
| Sep 17, 2025 | 5.72 | 5.83 | 5.70 | 5.70 | 5.70 | - | 24,563 |
| Sep 16, 2025 | 5.77 | 5.89 | 5.60 | 5.70 | 5.70 | -1.21% | 33,895 |
| Sep 15, 2025 | 4.87 | 5.88 | 4.87 | 5.77 | 5.77 | 20.71% | 212,049 |
| Sep 12, 2025 | 4.79 | 4.85 | 4.71 | 4.78 | 4.78 | - | 35,575 |
| Sep 11, 2025 | 4.50 | 4.89 | 4.50 | 4.78 | 4.78 | 7.17% | 58,372 |
| Sep 10, 2025 | 4.43 | 4.46 | 4.29 | 4.46 | 4.46 | 1.36% | 34,229 |
| Sep 9, 2025 | 4.40 | 4.43 | 4.29 | 4.40 | 4.40 | -0.23% | 37,736 |
| Sep 8, 2025 | 4.44 | 4.58 | 4.38 | 4.41 | 4.41 | -2.65% | 47,174 |
| Sep 5, 2025 | 4.39 | 4.73 | 4.35 | 4.53 | 4.53 | 3.90% | 79,147 |
| 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 |