PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
3.840
-1.880 (-32.87%)
At close: Apr 6, 2026, 4:00 PM EDT
3.450
-0.390 (-10.16%)
Pre-market: Apr 7, 2026, 6:04 AM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.87 | 5.10 | 3.70 | 3.84 | 3.84 | -32.87% | 7,562,763 |
| Apr 2, 2026 | 5.23 | 6.91 | 4.70 | 5.72 | 5.72 | -59.14% | 25,042,097 |
| Apr 1, 2026 | 7.00 | 14.00 | 6.56 | 14.00 | 14.00 | 133.72% | 37,277,116 |
| Mar 31, 2026 | 3.95 | 6.50 | 3.52 | 5.99 | 5.99 | 68.26% | 44,894,664 |
| Mar 30, 2026 | 4.06 | 4.88 | 3.01 | 3.56 | 3.56 | 113.17% | 121,091,708 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.62 | 1.67 | 1.67 | -10.70% | 16,736,015 |
| Mar 26, 2026 | 1.80 | 1.95 | 1.70 | 1.87 | 1.87 | 2.75% | 291,960 |
| Mar 25, 2026 | 2.25 | 2.40 | 1.75 | 1.82 | 1.82 | -37.02% | 1,077,837 |
| Mar 24, 2026 | 4.40 | 4.43 | 2.70 | 2.89 | 2.89 | -22.52% | 19,555,690 |
| Mar 23, 2026 | 3.41 | 3.76 | 3.41 | 3.73 | 3.73 | 5.97% | 23,299 |
| Mar 20, 2026 | 3.73 | 3.78 | 3.38 | 3.52 | 3.52 | -7.12% | 42,183 |
| Mar 19, 2026 | 4.11 | 4.24 | 3.72 | 3.79 | 3.79 | -12.06% | 47,143 |
| Mar 18, 2026 | 4.35 | 4.56 | 4.18 | 4.31 | 4.31 | -2.93% | 24,661 |
| Mar 17, 2026 | 4.65 | 4.78 | 4.28 | 4.44 | 4.44 | -8.26% | 31,290 |
| Mar 16, 2026 | 4.58 | 5.21 | 4.58 | 4.84 | 4.84 | 5.68% | 123,301 |
| Mar 13, 2026 | 4.48 | 4.86 | 4.45 | 4.58 | 4.58 | 4.09% | 58,887 |
| Mar 12, 2026 | 4.28 | 4.45 | 4.22 | 4.40 | 4.40 | -1.12% | 47,412 |
| Mar 11, 2026 | 4.21 | 4.70 | 4.20 | 4.45 | 4.45 | -0.07% | 86,828 |
| Mar 10, 2026 | 4.84 | 5.23 | 4.21 | 4.45 | 4.45 | 3.75% | 379,190 |
| Mar 9, 2026 | 4.30 | 4.72 | 3.97 | 4.29 | 4.29 | -3.29% | 55,169 |
| Mar 6, 2026 | 4.38 | 4.68 | 4.26 | 4.44 | 4.44 | 4.84% | 39,934 |
| Mar 5, 2026 | 5.15 | 5.15 | 4.08 | 4.23 | 4.23 | -32.81% | 108,781 |
| Mar 4, 2026 | 6.18 | 6.31 | 6.12 | 6.30 | 6.30 | 3.96% | 41,651 |
| Mar 3, 2026 | 6.72 | 6.72 | 6.06 | 6.06 | 6.06 | -11.40% | 32,773 |
| Mar 2, 2026 | 6.84 | 7.08 | 6.63 | 6.84 | 6.84 | -4.20% | 24,125 |
| Feb 27, 2026 | 7.44 | 7.47 | 6.12 | 7.14 | 7.14 | -5.56% | 36,033 |
| Feb 26, 2026 | 7.20 | 7.80 | 7.20 | 7.56 | 7.56 | 8.62% | 27,443 |
| Feb 25, 2026 | 7.38 | 7.44 | 6.84 | 6.96 | 6.96 | -5.69% | 29,515 |
| Feb 24, 2026 | 7.08 | 7.50 | 6.90 | 7.38 | 7.38 | 1.65% | 26,393 |
| Feb 23, 2026 | 7.44 | 7.74 | 6.48 | 7.26 | 7.26 | -6.20% | 52,809 |
| Feb 20, 2026 | 7.92 | 8.25 | 7.50 | 7.74 | 7.74 | -11.03% | 72,442 |
| Feb 19, 2026 | 8.04 | 9.36 | 7.80 | 8.70 | 8.70 | 17.89% | 1,667,514 |
| Feb 18, 2026 | 7.50 | 7.92 | 7.14 | 7.38 | 7.38 | -3.91% | 223,576 |
| Feb 17, 2026 | 8.10 | 8.25 | 7.68 | 7.68 | 7.68 | -6.57% | 54,152 |
| Feb 13, 2026 | 8.22 | 9.24 | 7.98 | 8.22 | 8.22 | -2.14% | 78,394 |
| Feb 12, 2026 | 9.90 | 9.90 | 7.98 | 8.40 | 8.40 | -17.65% | 214,390 |
| Feb 11, 2026 | 12.75 | 13.68 | 9.24 | 10.20 | 10.20 | -0.58% | 5,005,461 |
| Feb 10, 2026 | 9.96 | 10.44 | 9.72 | 10.26 | 10.26 | 1.79% | 367,114 |
| Feb 9, 2026 | 10.32 | 10.56 | 10.02 | 10.08 | 10.08 | -4.55% | 18,901 |
| Feb 6, 2026 | 9.54 | 11.28 | 9.42 | 10.56 | 10.56 | 10.00% | 50,213 |
| Feb 5, 2026 | 10.86 | 11.12 | 9.12 | 9.60 | 9.60 | -20.40% | 80,184 |
| Feb 4, 2026 | 11.88 | 12.60 | 11.52 | 12.06 | 12.06 | - | 344,405 |
| Feb 3, 2026 | 16.26 | 17.40 | 11.10 | 12.06 | 12.06 | -40.00% | 1,385,530 |
| Feb 2, 2026 | 20.52 | 20.94 | 20.04 | 20.10 | 20.10 | -4.56% | 19,184 |
| Jan 30, 2026 | 20.94 | 23.04 | 20.10 | 21.06 | 21.06 | 5.41% | 126,784 |
| Jan 29, 2026 | 20.58 | 21.30 | 19.74 | 19.98 | 19.98 | -2.06% | 23,958 |
| Jan 28, 2026 | 20.58 | 21.30 | 20.22 | 20.40 | 20.40 | -0.58% | 16,043 |
| Jan 27, 2026 | 20.52 | 21.00 | 20.16 | 20.52 | 20.52 | - | 10,235 |
| Jan 26, 2026 | 21.42 | 22.08 | 20.10 | 20.52 | 20.52 | -2.56% | 19,321 |
| Jan 23, 2026 | 21.84 | 22.68 | 20.88 | 21.06 | 21.06 | -3.31% | 23,547 |