PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.510
+0.020 (0.80%)
Apr 27, 2026, 3:42 PM EDT - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.41 | 2.74 | 2.40 | 2.54 | - | 2.01% | 464,593 |
| Apr 24, 2026 | 2.81 | 2.85 | 2.45 | 2.49 | 2.49 | -15.31% | 803,859 |
| Apr 23, 2026 | 3.14 | 3.20 | 2.77 | 2.94 | 2.94 | -5.47% | 5,497,814 |
| Apr 22, 2026 | 3.06 | 3.15 | 2.85 | 3.11 | 3.11 | -5.47% | 931,366 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.15 | 3.29 | 3.29 | -0.90% | 1,370,131 |
| Apr 20, 2026 | 3.30 | 3.57 | 3.25 | 3.32 | 3.32 | 1.22% | 1,030,435 |
| Apr 17, 2026 | 3.94 | 4.17 | 3.25 | 3.28 | 3.28 | -13.91% | 10,449,191 |
| Apr 16, 2026 | 3.89 | 4.00 | 3.69 | 3.81 | 3.81 | -9.29% | 797,846 |
| Apr 15, 2026 | 4.12 | 4.21 | 3.57 | 4.20 | 4.20 | -4.11% | 2,169,896 |
| Apr 14, 2026 | 4.71 | 4.87 | 4.37 | 4.38 | 4.38 | -13.78% | 1,824,832 |
| Apr 13, 2026 | 5.11 | 5.19 | 4.85 | 5.08 | 5.08 | 6.05% | 4,796,285 |
| Apr 10, 2026 | 5.23 | 5.40 | 4.52 | 4.79 | 4.79 | -8.94% | 5,169,128 |
| Apr 9, 2026 | 6.49 | 7.00 | 5.25 | 5.26 | 5.26 | 16.89% | 57,279,454 |
| Apr 8, 2026 | 4.65 | 5.49 | 4.24 | 4.50 | 4.50 | 30.43% | 57,666,019 |
| 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 |
| Mar 25, 2026 | 2.25 | 2.40 | 1.75 | 1.82 | 1.82 | -37.02% | 1,077,837 |
| Mar 24, 2026 | 4.40 | 4.43 | 2.70 | 2.89 | 2.89 | -22.52% | 19,555,690 |
| Mar 23, 2026 | 3.41 | 3.76 | 3.41 | 3.73 | 3.73 | 5.97% | 23,299 |
| Mar 20, 2026 | 3.73 | 3.78 | 3.38 | 3.52 | 3.52 | -7.12% | 42,183 |
| Mar 19, 2026 | 4.11 | 4.24 | 3.72 | 3.79 | 3.79 | -12.06% | 47,143 |
| Mar 18, 2026 | 4.35 | 4.56 | 4.18 | 4.31 | 4.31 | -2.93% | 24,661 |
| Mar 17, 2026 | 4.65 | 4.78 | 4.28 | 4.44 | 4.44 | -8.26% | 31,290 |
| Mar 16, 2026 | 4.58 | 5.21 | 4.58 | 4.84 | 4.84 | 5.68% | 123,301 |
| Mar 13, 2026 | 4.48 | 4.86 | 4.45 | 4.58 | 4.58 | 4.09% | 58,887 |
| Mar 12, 2026 | 4.28 | 4.45 | 4.22 | 4.40 | 4.40 | -1.12% | 47,412 |
| Mar 11, 2026 | 4.21 | 4.70 | 4.20 | 4.45 | 4.45 | -0.07% | 86,828 |
| Mar 10, 2026 | 4.84 | 5.23 | 4.21 | 4.45 | 4.45 | 3.75% | 379,190 |
| Mar 9, 2026 | 4.30 | 4.72 | 3.97 | 4.29 | 4.29 | -3.29% | 55,169 |
| Mar 6, 2026 | 4.38 | 4.68 | 4.26 | 4.44 | 4.44 | 4.84% | 39,934 |
| Mar 5, 2026 | 5.15 | 5.15 | 4.08 | 4.23 | 4.23 | -32.81% | 108,781 |
| Mar 4, 2026 | 6.18 | 6.31 | 6.12 | 6.30 | 6.30 | 3.96% | 41,651 |
| Mar 3, 2026 | 6.72 | 6.72 | 6.06 | 6.06 | 6.06 | -11.40% | 32,773 |
| Mar 2, 2026 | 6.84 | 7.08 | 6.63 | 6.84 | 6.84 | -4.20% | 24,125 |
| Feb 27, 2026 | 7.44 | 7.47 | 6.12 | 7.14 | 7.14 | -5.56% | 36,033 |
| Feb 26, 2026 | 7.20 | 7.80 | 7.20 | 7.56 | 7.56 | 8.62% | 27,443 |
| Feb 25, 2026 | 7.38 | 7.44 | 6.84 | 6.96 | 6.96 | -5.69% | 29,515 |
| Feb 24, 2026 | 7.08 | 7.50 | 6.90 | 7.38 | 7.38 | 1.65% | 26,393 |
| Feb 23, 2026 | 7.44 | 7.74 | 6.48 | 7.26 | 7.26 | -6.20% | 52,809 |
| Feb 20, 2026 | 7.92 | 8.25 | 7.50 | 7.74 | 7.74 | -11.03% | 72,442 |
| Feb 19, 2026 | 8.04 | 9.36 | 7.80 | 8.70 | 8.70 | 17.89% | 1,667,514 |
| Feb 18, 2026 | 7.50 | 7.92 | 7.14 | 7.38 | 7.38 | -3.91% | 223,576 |
| Feb 17, 2026 | 8.10 | 8.25 | 7.68 | 7.68 | 7.68 | -6.57% | 54,152 |
| Feb 13, 2026 | 8.22 | 9.24 | 7.98 | 8.22 | 8.22 | -2.14% | 78,394 |