PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
5.84
-0.15 (-2.50%)
At close: Oct 29, 2025, 4:00 PM EDT
5.90
+0.06 (1.03%)
After-hours: Oct 29, 2025, 4:39 PM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.90 | 5.97 | 5.75 | 5.84 | - | -2.50% | 68,548 |
| Oct 28, 2025 | 6.12 | 6.41 | 5.96 | 5.99 | 5.99 | 0.67% | 51,028 |
| Oct 27, 2025 | 5.99 | 6.11 | 5.90 | 5.95 | 5.95 | -1.49% | 41,726 |
| Oct 24, 2025 | 6.04 | 6.12 | 5.83 | 6.04 | 6.04 | -1.15% | 71,309 |
| Oct 23, 2025 | 6.10 | 6.41 | 6.10 | 6.11 | 6.11 | -1.13% | 34,800 |
| Oct 22, 2025 | 6.09 | 6.63 | 6.00 | 6.18 | 6.18 | -8.04% | 104,934 |
| Oct 21, 2025 | 6.74 | 7.00 | 6.70 | 6.72 | 6.72 | -2.33% | 54,392 |
| Oct 20, 2025 | 6.75 | 7.38 | 6.60 | 6.88 | 6.88 | -0.15% | 156,373 |
| Oct 17, 2025 | 7.35 | 7.60 | 6.69 | 6.89 | 6.89 | -11.44% | 113,088 |
| Oct 16, 2025 | 6.30 | 8.80 | 6.24 | 7.78 | 7.78 | 4.57% | 420,974 |
| Oct 15, 2025 | 7.66 | 7.66 | 6.63 | 7.44 | 7.44 | -17.61% | 562,244 |
| Oct 14, 2025 | 9.69 | 11.13 | 8.19 | 9.03 | 9.03 | 73.32% | 20,215,221 |
| Oct 13, 2025 | 5.25 | 5.30 | 5.00 | 5.21 | 5.21 | -4.75% | 4,318,509 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.27 | 5.47 | 5.47 | -10.33% | 102,109 |
| Oct 9, 2025 | 6.17 | 6.30 | 5.76 | 6.10 | 6.10 | -3.02% | 132,725 |
| Oct 8, 2025 | 6.60 | 6.90 | 6.20 | 6.29 | 6.29 | -0.79% | 448,500 |
| 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 |