PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
0.9200
+0.0045 (0.49%)
At close: Aug 10, 2026, 4:00 PM EDT
0.9171
-0.0029 (-0.32%)
After-hours: Aug 10, 2026, 7:45 PM EDT
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 0.49% | 191,059 |
| Aug 7, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -4.21% | 164,109 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | -2.46% | 108,772 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | -0.39% | 127,873 |
| Aug 4, 2026 | 0.93 | 0.99 | 0.87 | 0.98 | 0.98 | 7.85% | 269,002 |
| Aug 3, 2026 | 0.90 | 0.95 | 0.87 | 0.91 | 0.91 | -1.18% | 217,613 |
| Jul 31, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -2.78% | 223,603 |
| Jul 30, 2026 | 0.87 | 0.95 | 0.86 | 0.95 | 0.95 | 7.88% | 330,619 |
| Jul 29, 2026 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -6.96% | 381,003 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.85 | 0.95 | 0.95 | 2.82% | 780,030 |
| Jul 27, 2026 | 0.88 | 0.92 | 0.84 | 0.92 | 0.92 | 2.21% | 1,325,023 |
| Jul 24, 2026 | 0.94 | 0.95 | 0.87 | 0.90 | 0.90 | -5.15% | 362,932 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -6.97% | 732,341 |
| Jul 22, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,502,204 |
| Jul 21, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 1,034,261 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | - | 992,419 |
| Jul 17, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 1,348,343 |
| Jul 16, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 1,308,006 |
| Jul 15, 2026 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 3,771,136 |
| Jul 14, 2026 | 1.09 | 1.16 | 1.07 | 1.12 | 1.12 | 2.75% | 2,306,931 |
| Jul 13, 2026 | 1.06 | 1.15 | 1.03 | 1.09 | 1.09 | -2.68% | 3,916,890 |
| Jul 10, 2026 | 1.26 | 1.56 | 1.03 | 1.12 | 1.12 | 5.66% | 35,602,052 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 8,521,338 |
| Jul 8, 2026 | 1.15 | 1.19 | 1.06 | 1.06 | 1.06 | -10.92% | 924,942 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -11.19% | 1,150,294 |
| Jul 6, 2026 | 1.28 | 1.45 | 1.26 | 1.34 | 1.34 | 13.56% | 14,846,915 |
| Jul 2, 2026 | 1.14 | 1.24 | 1.07 | 1.18 | 1.18 | -7.81% | 1,781,163 |
| Jul 1, 2026 | 1.30 | 1.40 | 1.18 | 1.28 | 1.28 | 5.79% | 36,417,251 |
| Jun 30, 2026 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | - | 305,209 |
| Jun 29, 2026 | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | 6.14% | 334,000 |
| Jun 26, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 319,353 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 341,177 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 248,623 |
| Jun 23, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 315,666 |
| Jun 22, 2026 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 287,322 |
| Jun 18, 2026 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | -2.80% | 936,340 |
| Jun 17, 2026 | 1.41 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 349,373 |
| Jun 16, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 471,211 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 709,806 |
| Jun 12, 2026 | 1.51 | 1.57 | 1.44 | 1.47 | 1.47 | -5.77% | 1,502,413 |
| Jun 11, 2026 | 1.45 | 1.60 | 1.40 | 1.56 | 1.56 | 10.64% | 16,412,129 |
| Jun 10, 2026 | 1.36 | 1.55 | 1.34 | 1.41 | 1.41 | - | 6,878,020 |
| Jun 9, 2026 | 1.54 | 1.59 | 1.40 | 1.41 | 1.41 | -11.32% | 930,458 |
| Jun 8, 2026 | 1.61 | 1.67 | 1.54 | 1.59 | 1.59 | 3.25% | 4,855,591 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -8.88% | 765,092 |
| Jun 4, 2026 | 1.73 | 1.82 | 1.67 | 1.69 | 1.69 | -6.63% | 650,633 |
| Jun 3, 2026 | 1.67 | 1.83 | 1.62 | 1.81 | 1.81 | 7.74% | 689,624 |
| Jun 2, 2026 | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | -5.08% | 837,967 |
| Jun 1, 2026 | 1.84 | 1.97 | 1.76 | 1.77 | 1.77 | - | 5,720,327 |
| May 29, 2026 | 1.85 | 1.85 | 1.66 | 1.77 | 1.77 | -7.81% | 1,944,447 |