PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.540
-0.150 (-8.88%)
Jun 5, 2026, 4:00 PM EDT - Market closed
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -8.88% | 577,533 |
| Jun 4, 2026 | 1.73 | 1.82 | 1.67 | 1.69 | 1.69 | -6.63% | 611,670 |
| Jun 3, 2026 | 1.67 | 1.83 | 1.62 | 1.81 | 1.81 | 7.74% | 677,458 |
| Jun 2, 2026 | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | -5.08% | 808,165 |
| Jun 1, 2026 | 1.84 | 1.97 | 1.76 | 1.77 | 1.77 | - | 5,621,950 |
| May 29, 2026 | 1.85 | 1.85 | 1.66 | 1.77 | 1.77 | -7.81% | 1,882,797 |
| May 28, 2026 | 1.72 | 1.92 | 1.65 | 1.92 | 1.92 | 10.98% | 3,563,233 |
| May 27, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 223,192 |
| May 26, 2026 | 1.76 | 1.85 | 1.66 | 1.75 | 1.75 | -1.69% | 444,089 |
| May 22, 2026 | 1.68 | 1.79 | 1.66 | 1.78 | 1.78 | 7.23% | 264,762 |
| May 21, 2026 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -4.60% | 182,197 |
| May 20, 2026 | 1.73 | 1.75 | 1.65 | 1.74 | 1.74 | -0.57% | 353,652 |
| May 19, 2026 | 1.84 | 1.95 | 1.71 | 1.75 | 1.75 | -6.91% | 359,690 |
| May 18, 2026 | 1.98 | 2.10 | 1.87 | 1.88 | 1.88 | -9.62% | 419,552 |
| May 15, 2026 | 2.02 | 2.11 | 1.91 | 2.08 | 2.08 | 0.97% | 1,629,026 |
| May 14, 2026 | 2.05 | 2.29 | 1.95 | 2.06 | 2.06 | 4.04% | 1,118,264 |
| May 13, 2026 | 2.07 | 2.15 | 1.84 | 1.98 | 1.98 | 4.76% | 2,134,549 |
| May 12, 2026 | 1.83 | 2.02 | 1.80 | 1.89 | 1.89 | 0.53% | 368,526 |
| May 11, 2026 | 1.94 | 1.94 | 1.77 | 1.88 | 1.88 | -5.05% | 513,128 |
| May 8, 2026 | 2.13 | 2.14 | 1.97 | 1.98 | 1.98 | -8.33% | 306,557 |
| May 7, 2026 | 2.14 | 2.39 | 2.13 | 2.16 | 2.16 | 1.41% | 645,301 |
| May 6, 2026 | 2.16 | 2.19 | 1.98 | 2.13 | 2.13 | -3.18% | 480,212 |
| May 5, 2026 | 2.28 | 2.29 | 2.13 | 2.20 | 2.20 | -5.58% | 363,520 |
| May 4, 2026 | 2.45 | 2.45 | 2.32 | 2.33 | 2.33 | -7.17% | 343,339 |
| May 1, 2026 | 2.41 | 2.53 | 2.32 | 2.51 | 2.51 | 2.03% | 381,951 |
| Apr 30, 2026 | 2.46 | 2.52 | 2.40 | 2.46 | 2.46 | -2.77% | 278,471 |
| Apr 29, 2026 | 2.55 | 2.56 | 2.41 | 2.53 | 2.53 | -0.39% | 383,111 |
| Apr 28, 2026 | 2.38 | 2.58 | 2.38 | 2.54 | 2.54 | - | 453,280 |
| Apr 27, 2026 | 2.41 | 2.74 | 2.40 | 2.54 | 2.54 | 2.01% | 558,116 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.45 | 2.49 | 2.49 | -15.31% | 857,356 |
| Apr 23, 2026 | 3.14 | 3.20 | 2.77 | 2.94 | 2.94 | -5.47% | 5,550,345 |
| Apr 22, 2026 | 3.06 | 3.15 | 2.85 | 3.11 | 3.11 | -5.47% | 956,203 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.15 | 3.29 | 3.29 | -0.90% | 1,421,174 |
| Apr 20, 2026 | 3.30 | 3.57 | 3.25 | 3.32 | 3.32 | 1.22% | 1,076,881 |
| Apr 17, 2026 | 3.94 | 4.17 | 3.25 | 3.28 | 3.28 | -13.91% | 10,545,024 |
| Apr 16, 2026 | 3.89 | 4.00 | 3.69 | 3.81 | 3.81 | -9.29% | 842,594 |
| Apr 15, 2026 | 4.12 | 4.21 | 3.57 | 4.20 | 4.20 | -4.11% | 2,256,834 |
| Apr 14, 2026 | 4.71 | 4.87 | 4.37 | 4.38 | 4.38 | -13.78% | 1,926,944 |
| Apr 13, 2026 | 5.11 | 5.19 | 4.85 | 5.08 | 5.08 | 6.05% | 4,953,923 |
| Apr 10, 2026 | 5.23 | 5.40 | 4.52 | 4.79 | 4.79 | -8.94% | 5,363,802 |
| Apr 9, 2026 | 6.49 | 7.00 | 5.25 | 5.26 | 5.26 | 16.89% | 58,039,591 |
| Apr 8, 2026 | 4.65 | 5.49 | 4.24 | 4.50 | 4.50 | 30.43% | 57,791,919 |
| Apr 7, 2026 | 3.40 | 4.14 | 3.30 | 3.45 | 3.45 | -10.16% | 5,487,973 |
| Apr 6, 2026 | 4.87 | 5.10 | 3.70 | 3.84 | 3.84 | -32.87% | 8,347,247 |
| Apr 2, 2026 | 5.23 | 6.91 | 4.70 | 5.72 | 5.72 | -59.14% | 26,639,180 |
| Apr 1, 2026 | 7.00 | 14.00 | 6.56 | 14.00 | 14.00 | 133.72% | 43,717,129 |
| Mar 31, 2026 | 3.95 | 6.50 | 3.52 | 5.99 | 5.99 | 68.26% | 57,050,637 |
| Mar 30, 2026 | 4.06 | 4.88 | 3.01 | 3.56 | 3.56 | 113.17% | 121,411,896 |
| 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 |