PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.230
+0.020 (1.65%)
Feb 24, 2026, 2:38 PM EST - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.18 | 1.25 | 1.15 | 1.22 | - | 0.83% | 135,874 |
| Feb 23, 2026 | 1.24 | 1.29 | 1.08 | 1.21 | 1.21 | -6.20% | 290,485 |
| Feb 20, 2026 | 1.32 | 1.38 | 1.25 | 1.29 | 1.29 | -11.03% | 425,494 |
| Feb 19, 2026 | 1.34 | 1.56 | 1.30 | 1.45 | 1.45 | 17.89% | 9,884,392 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.19 | 1.23 | 1.23 | -3.91% | 517,861 |
| Feb 17, 2026 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 290,057 |
| Feb 13, 2026 | 1.37 | 1.54 | 1.33 | 1.37 | 1.37 | -2.14% | 454,373 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.33 | 1.40 | 1.40 | -17.65% | 1,134,438 |
| Feb 11, 2026 | 2.13 | 2.28 | 1.54 | 1.70 | 1.70 | -0.58% | 29,790,673 |
| Feb 10, 2026 | 1.66 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 88,927 |
| Feb 9, 2026 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 108,717 |
| Feb 6, 2026 | 1.59 | 1.88 | 1.57 | 1.76 | 1.76 | 10.00% | 285,842 |
| Feb 5, 2026 | 1.81 | 1.85 | 1.52 | 1.60 | 1.60 | -20.40% | 473,945 |
| Feb 4, 2026 | 1.98 | 2.10 | 1.92 | 2.01 | 2.01 | - | 364,351 |
| Feb 3, 2026 | 2.71 | 2.90 | 1.85 | 2.01 | 2.01 | -40.00% | 8,180,395 |
| Feb 2, 2026 | 3.42 | 3.49 | 3.34 | 3.35 | 3.35 | -4.56% | 112,775 |
| Jan 30, 2026 | 3.49 | 3.84 | 3.35 | 3.51 | 3.51 | 5.41% | 732,389 |
| Jan 29, 2026 | 3.43 | 3.55 | 3.29 | 3.33 | 3.33 | -2.06% | 134,543 |
| Jan 28, 2026 | 3.43 | 3.55 | 3.37 | 3.40 | 3.40 | -0.58% | 95,520 |
| Jan 27, 2026 | 3.42 | 3.50 | 3.36 | 3.42 | 3.42 | - | 60,561 |
| Jan 26, 2026 | 3.57 | 3.68 | 3.35 | 3.42 | 3.42 | -2.56% | 111,701 |
| Jan 23, 2026 | 3.64 | 3.78 | 3.48 | 3.51 | 3.51 | -3.31% | 139,133 |
| Jan 22, 2026 | 3.40 | 3.71 | 3.33 | 3.63 | 3.63 | 7.40% | 184,605 |
| Jan 21, 2026 | 3.14 | 3.45 | 3.14 | 3.38 | 3.38 | 4.32% | 136,263 |
| Jan 20, 2026 | 3.21 | 3.60 | 3.03 | 3.24 | 3.24 | 1.89% | 298,587 |
| Jan 16, 2026 | 3.49 | 3.71 | 3.10 | 3.18 | 3.18 | -14.29% | 368,585 |
| Jan 15, 2026 | 3.55 | 5.10 | 3.48 | 3.71 | 3.71 | 4.21% | 1,602,815 |
| Jan 14, 2026 | 3.63 | 3.88 | 3.54 | 3.56 | 3.56 | -11.44% | 243,847 |
| Jan 13, 2026 | 5.01 | 5.02 | 3.54 | 4.02 | 4.02 | -23.72% | 475,617 |
| Jan 12, 2026 | 5.09 | 5.62 | 5.08 | 5.27 | 5.27 | 0.38% | 305,154 |
| 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 |