PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
5.25
-0.32 (-5.75%)
At close: Jan 9, 2026, 4:00 PM EST
5.38
+0.13 (2.48%)
After-hours: Jan 9, 2026, 7:59 PM EST
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.33 | 5.65 | 5.11 | 5.25 | 5.25 | -5.75% | 503,210 |
| Jan 8, 2026 | 6.10 | 6.36 | 5.20 | 5.57 | 5.57 | -4.13% | 2,789,486 |
| Jan 7, 2026 | 5.30 | 7.14 | 5.20 | 5.81 | 5.81 | 3.38% | 1,466,344 |
| Jan 6, 2026 | 9.50 | 9.59 | 4.62 | 5.62 | 5.62 | -12.73% | 4,713,417 |
| Jan 5, 2026 | 5.80 | 6.68 | 5.52 | 6.44 | 6.44 | 13.38% | 207,352 |
| Jan 2, 2026 | 6.16 | 6.40 | 5.32 | 5.68 | 5.68 | -4.05% | 121,429 |
| Dec 31, 2025 | 5.96 | 6.68 | 5.00 | 5.92 | 5.92 | - | 165,478 |
| Dec 30, 2025 | 5.60 | 6.00 | 5.56 | 5.92 | 5.92 | 5.71% | 238,092 |
| Dec 29, 2025 | 6.24 | 6.40 | 5.50 | 5.60 | 5.60 | -9.68% | 68,052 |
| Dec 26, 2025 | 6.32 | 6.48 | 5.96 | 6.20 | 6.20 | -3.13% | 55,444 |
| Dec 24, 2025 | 6.72 | 6.80 | 6.28 | 6.40 | 6.40 | -4.76% | 45,889 |
| Dec 23, 2025 | 7.28 | 7.40 | 6.48 | 6.72 | 6.72 | -16.42% | 104,363 |
| Dec 22, 2025 | 9.42 | 9.56 | 7.78 | 8.04 | 8.04 | -11.06% | 707,767 |
| Dec 19, 2025 | 8.72 | 9.10 | 8.60 | 9.04 | 9.04 | 3.67% | 23,177 |
| Dec 18, 2025 | 9.40 | 9.40 | 8.20 | 8.72 | 8.72 | -5.63% | 61,023 |
| Dec 17, 2025 | 11.88 | 12.72 | 8.40 | 9.24 | 9.24 | -29.68% | 2,223,973 |
| Dec 16, 2025 | 13.32 | 13.32 | 12.08 | 13.14 | 13.14 | -0.76% | 9,511 |
| Dec 15, 2025 | 15.48 | 15.48 | 13.21 | 13.24 | 13.24 | -14.03% | 24,412 |
| Dec 12, 2025 | 15.12 | 16.03 | 15.04 | 15.40 | 15.40 | -6.33% | 16,718 |
| Dec 11, 2025 | 17.12 | 17.60 | 15.66 | 16.44 | 16.44 | -4.86% | 32,191 |
| Dec 10, 2025 | 17.56 | 18.20 | 16.28 | 17.28 | 17.28 | -1.59% | 31,476 |
| Dec 9, 2025 | 19.52 | 19.52 | 16.28 | 17.56 | 17.56 | -11.13% | 78,691 |
| Dec 8, 2025 | 20.88 | 22.40 | 18.00 | 19.76 | 19.76 | -0.40% | 1,100,506 |
| Dec 5, 2025 | 20.16 | 20.20 | 19.59 | 19.84 | 19.84 | -0.40% | 3,269 |
| Dec 4, 2025 | 20.28 | 20.68 | 19.56 | 19.92 | 19.92 | -2.73% | 5,365 |
| Dec 3, 2025 | 20.80 | 21.16 | 20.12 | 20.48 | 20.48 | -4.83% | 5,519 |
| Dec 2, 2025 | 21.20 | 21.66 | 20.11 | 21.52 | 21.52 | 2.09% | 1,760 |
| Dec 1, 2025 | 20.20 | 21.26 | 20.03 | 21.08 | 21.08 | -0.75% | 3,188 |
| Nov 28, 2025 | 21.12 | 21.28 | 20.76 | 21.24 | 21.24 | 0.57% | 1,446 |
| Nov 26, 2025 | 20.52 | 21.12 | 20.00 | 21.12 | 21.12 | 0.76% | 3,442 |
| Nov 25, 2025 | 19.24 | 21.20 | 18.56 | 20.96 | 20.96 | 8.94% | 6,706 |
| Nov 24, 2025 | 18.52 | 20.40 | 18.09 | 19.24 | 19.24 | 1.91% | 7,386 |
| Nov 21, 2025 | 19.08 | 19.08 | 18.00 | 18.88 | 18.88 | -1.05% | 3,173 |
| Nov 20, 2025 | 19.88 | 20.56 | 18.64 | 19.08 | 19.08 | -4.12% | 15,743 |
| Nov 19, 2025 | 19.40 | 20.68 | 19.20 | 19.90 | 19.90 | 1.74% | 19,740 |
| Nov 18, 2025 | 19.92 | 20.88 | 19.56 | 19.56 | 19.56 | -6.14% | 11,897 |
| Nov 17, 2025 | 21.08 | 21.96 | 20.84 | 20.84 | 20.84 | -1.70% | 8,111 |
| Nov 14, 2025 | 21.92 | 22.14 | 21.20 | 21.20 | 21.20 | -3.81% | 3,477 |
| Nov 13, 2025 | 22.64 | 23.88 | 22.00 | 22.04 | 22.04 | -2.65% | 7,767 |
| Nov 12, 2025 | 22.96 | 22.96 | 21.61 | 22.64 | 22.64 | -1.74% | 3,894 |
| Nov 11, 2025 | 22.36 | 24.52 | 21.92 | 23.04 | 23.04 | 2.86% | 9,163 |
| Nov 10, 2025 | 21.76 | 22.63 | 21.48 | 22.40 | 22.40 | 3.13% | 10,666 |
| Nov 7, 2025 | 21.80 | 22.12 | 20.88 | 21.72 | 21.72 | 0.18% | 11,493 |
| Nov 6, 2025 | 22.00 | 22.27 | 21.14 | 21.68 | 21.68 | -2.34% | 9,468 |
| Nov 5, 2025 | 22.60 | 22.60 | 21.73 | 22.20 | 22.20 | -3.39% | 6,415 |
| Nov 4, 2025 | 23.44 | 23.72 | 22.52 | 22.98 | 22.98 | -3.93% | 7,450 |
| Nov 3, 2025 | 24.00 | 24.86 | 23.48 | 23.92 | 23.92 | 0.93% | 7,876 |
| Oct 31, 2025 | 23.52 | 24.27 | 23.28 | 23.70 | 23.70 | -1.74% | 7,150 |
| Oct 30, 2025 | 23.80 | 24.56 | 23.30 | 24.12 | 24.12 | 3.25% | 21,416 |
| Oct 29, 2025 | 23.60 | 23.88 | 23.00 | 23.36 | 23.36 | -2.50% | 100,000 |