PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.920
-0.020 (-1.03%)
At close: Nov 4, 2026, 4:00 PM EST
1.880
-0.040 (-2.08%)
After-hours: Nov 4, 2026, 7:46 PM EST
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.87 | 2.10 | 1.85 | 1.92 | 1.92 | -1.03% | 111,740 |
| Nov 3, 2026 | 1.91 | 2.18 | 1.86 | 1.94 | 1.94 | -7.62% | 225,187 |
| Nov 2, 2026 | 2.55 | 2.55 | 1.84 | 2.10 | 2.10 | -19.23% | 12,757,859 |
| Oct 30, 2026 | 2.64 | 2.70 | 2.51 | 2.60 | 2.60 | -1.52% | 7,494 |
| Oct 29, 2026 | 2.57 | 2.70 | 2.52 | 2.64 | 2.64 | 2.72% | 6,699 |
| Oct 28, 2026 | 2.75 | 2.78 | 2.56 | 2.57 | 2.57 | -0.39% | 7,370 |
| Oct 27, 2026 | 2.79 | 2.86 | 2.52 | 2.58 | 2.58 | -1.15% | 9,110 |
| Oct 26, 2026 | 2.71 | 2.76 | 2.59 | 2.61 | 2.61 | -3.54% | 17,172 |
| Oct 23, 2026 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | 1.72% | 1,368 |
| Oct 22, 2026 | 2.70 | 2.77 | 2.62 | 2.66 | 2.66 | -4.32% | 5,179 |
| Oct 21, 2026 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | -1.07% | 3,443 |
| Oct 20, 2026 | 2.87 | 2.87 | 2.75 | 2.81 | 2.81 | -0.71% | 4,800 |
| Oct 19, 2026 | 2.81 | 2.89 | 2.80 | 2.83 | 2.83 | 2.17% | 4,850 |
| Oct 16, 2026 | 3.00 | 3.03 | 2.68 | 2.77 | 2.77 | -8.88% | 12,553 |
| Oct 15, 2026 | 2.94 | 3.06 | 2.79 | 3.04 | 3.04 | 2.36% | 15,825 |
| Oct 14, 2026 | 3.01 | 3.07 | 2.96 | 2.97 | 2.97 | 0.34% | 11,194 |
| Oct 13, 2026 | 3.05 | 3.06 | 2.85 | 2.96 | 2.96 | -2.95% | 13,685 |
| Oct 12, 2026 | 3.06 | 3.14 | 3.00 | 3.05 | 3.05 | -0.97% | 8,639 |
| Oct 9, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -1.44% | 4,053 |
| Oct 8, 2026 | 3.24 | 3.34 | 3.06 | 3.13 | 3.13 | -0.48% | 16,561 |
| Oct 7, 2026 | 3.19 | 3.39 | 3.12 | 3.14 | 3.14 | -3.98% | 19,937 |
| Oct 6, 2026 | 3.23 | 3.30 | 3.08 | 3.27 | 3.27 | - | 14,656 |
| Oct 5, 2026 | 3.30 | 3.36 | 3.06 | 3.27 | 3.27 | -2.68% | 41,539 |
| Oct 2, 2026 | 3.35 | 3.45 | 3.20 | 3.36 | 3.36 | 4.19% | 21,211 |
| Oct 1, 2026 | 3.54 | 3.54 | 2.59 | 3.23 | 3.23 | -8.90% | 181,953 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.47 | 3.54 | 3.54 | -3.54% | 41,986 |
| Sep 29, 2026 | 4.66 | 4.97 | 3.40 | 3.67 | 3.67 | -23.22% | 205,655 |
| Sep 28, 2026 | 4.54 | 5.56 | 4.53 | 4.78 | 4.78 | 4.60% | 252,891 |
| Sep 25, 2026 | 4.46 | 4.60 | 4.35 | 4.57 | 4.57 | 1.11% | 8,838 |
| Sep 24, 2026 | 4.57 | 4.71 | 4.43 | 4.52 | 4.52 | -0.22% | 11,853 |
| Sep 23, 2026 | 4.34 | 4.64 | 4.32 | 4.53 | 4.53 | 6.34% | 40,037 |
| Sep 22, 2026 | 4.27 | 4.52 | 4.13 | 4.26 | 4.26 | -3.62% | 28,622 |
| Sep 21, 2026 | 4.68 | 4.74 | 4.35 | 4.42 | 4.42 | -7.53% | 21,903 |
| Sep 18, 2026 | 4.56 | 5.07 | 4.56 | 4.78 | 4.78 | 1.27% | 135,571 |
| Sep 17, 2026 | 4.76 | 4.78 | 4.60 | 4.72 | 4.72 | -1.05% | 8,329 |
| Sep 16, 2026 | 4.80 | 4.88 | 4.56 | 4.77 | 4.77 | -1.04% | 18,202 |
| Sep 15, 2026 | 4.64 | 4.90 | 4.55 | 4.82 | 4.82 | 4.33% | 35,508 |
| Sep 14, 2026 | 4.48 | 4.82 | 4.41 | 4.62 | 4.62 | 2.21% | 21,188 |
| Sep 11, 2026 | 4.73 | 4.74 | 4.40 | 4.52 | 4.52 | -1.74% | 11,402 |
| Sep 10, 2026 | 4.62 | 4.80 | 4.53 | 4.60 | 4.60 | -0.43% | 17,836 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.60 | 4.62 | 4.62 | -4.74% | 29,677 |
| Sep 8, 2026 | 5.21 | 5.35 | 4.82 | 4.85 | 4.85 | -6.91% | 30,181 |
| Sep 4, 2026 | 5.17 | 5.35 | 5.17 | 5.21 | 5.21 | -0.38% | 16,121 |
| Sep 3, 2026 | 5.16 | 5.39 | 5.01 | 5.23 | 5.23 | 2.75% | 26,065 |
| Sep 2, 2026 | 4.99 | 5.36 | 4.97 | 5.09 | 5.09 | 1.19% | 77,859 |
| Sep 1, 2026 | 5.15 | 5.30 | 5.03 | 5.03 | 5.03 | -3.08% | 53,818 |
| Aug 31, 2026 | 5.31 | 5.38 | 5.06 | 5.19 | 5.19 | -2.26% | 28,785 |
| Aug 28, 2026 | 5.87 | 5.97 | 5.24 | 5.31 | 5.31 | -8.92% | 64,074 |
| Aug 27, 2026 | 6.05 | 6.08 | 5.76 | 5.83 | 5.83 | -3.64% | 31,882 |
| Aug 26, 2026 | 5.60 | 6.20 | 5.59 | 6.05 | 6.05 | 6.33% | 48,106 |