PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
5.26
-0.05 (-0.94%)
Aug 31, 2026, 3:51 PM EDT - Market open
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.31 | 5.38 | 5.06 | 5.20 | - | -2.07% | 12,185 |
| Aug 28, 2026 | 5.87 | 5.97 | 5.24 | 5.31 | 5.31 | -8.92% | 63,660 |
| Aug 27, 2026 | 6.05 | 6.08 | 5.76 | 5.83 | 5.83 | -3.64% | 21,359 |
| Aug 26, 2026 | 5.60 | 6.20 | 5.59 | 6.05 | 6.05 | 6.33% | 44,428 |
| Aug 25, 2026 | 6.36 | 6.40 | 5.24 | 5.69 | 5.69 | -12.73% | 170,979 |
| Aug 24, 2026 | 6.85 | 6.85 | 6.01 | 6.52 | 6.52 | -2.10% | 105,007 |
| Aug 21, 2026 | 6.60 | 7.29 | 5.98 | 6.66 | 6.66 | 9.18% | 201,832 |
| Aug 20, 2026 | 5.55 | 6.50 | 5.53 | 6.10 | 6.10 | 8.87% | 73,569 |
| Aug 19, 2026 | 8.72 | 8.72 | 5.40 | 5.60 | 5.60 | -32.49% | 205,099 |
| Aug 18, 2026 | 8.73 | 8.77 | 8.25 | 8.30 | 8.30 | -4.93% | 22,670 |
| Aug 17, 2026 | 9.30 | 9.30 | 8.56 | 8.73 | 8.73 | -4.07% | 14,514 |
| Aug 14, 2026 | 9.13 | 9.60 | 9.00 | 9.10 | 9.10 | 1.49% | 60,157 |
| Aug 13, 2026 | 8.92 | 9.20 | 8.80 | 8.97 | 8.97 | -0.38% | 24,265 |
| Aug 12, 2026 | 9.07 | 9.10 | 8.80 | 9.00 | 9.00 | -0.11% | 18,077 |
| Aug 11, 2026 | 9.04 | 9.20 | 8.90 | 9.01 | 9.01 | -2.07% | 8,864 |
| Aug 10, 2026 | 8.88 | 9.30 | 8.80 | 9.20 | 9.20 | 0.49% | 19,588 |
| Aug 7, 2026 | 9.31 | 9.57 | 9.09 | 9.16 | 9.16 | -4.21% | 16,650 |
| Aug 6, 2026 | 9.75 | 9.75 | 9.13 | 9.56 | 9.56 | -2.46% | 11,026 |
| Aug 5, 2026 | 9.73 | 9.80 | 9.44 | 9.80 | 9.80 | -0.39% | 12,791 |
| Aug 4, 2026 | 9.30 | 9.91 | 8.71 | 9.84 | 9.84 | 7.85% | 26,900 |
| Aug 3, 2026 | 9.00 | 9.48 | 8.74 | 9.12 | 9.12 | -1.18% | 21,761 |
| Jul 31, 2026 | 9.22 | 9.40 | 9.00 | 9.23 | 9.23 | -2.78% | 22,360 |
| Jul 30, 2026 | 8.70 | 9.49 | 8.60 | 9.49 | 9.49 | 7.87% | 33,061 |
| Jul 29, 2026 | 9.41 | 9.41 | 8.64 | 8.80 | 8.80 | -6.96% | 38,100 |
| Jul 28, 2026 | 9.49 | 9.50 | 8.50 | 9.46 | 9.46 | 2.82% | 78,003 |
| Jul 27, 2026 | 8.77 | 9.20 | 8.40 | 9.20 | 9.20 | 2.21% | 132,502 |
| Jul 24, 2026 | 9.40 | 9.50 | 8.73 | 9.00 | 9.00 | -5.15% | 36,293 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.04 | 9.49 | 9.49 | -6.97% | 73,234 |
| Jul 22, 2026 | 10.20 | 10.45 | 10.10 | 10.20 | 10.20 | -2.86% | 150,220 |
| Jul 21, 2026 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | -1.87% | 103,426 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.00 | 10.70 | 10.70 | - | 99,241 |
| Jul 17, 2026 | 10.60 | 11.20 | 10.50 | 10.70 | 10.70 | -1.83% | 134,834 |
| Jul 16, 2026 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 0.93% | 130,800 |
| Jul 15, 2026 | 10.90 | 11.40 | 10.70 | 10.80 | 10.80 | -3.57% | 377,113 |
| Jul 14, 2026 | 10.90 | 11.60 | 10.70 | 11.20 | 11.20 | 2.75% | 230,693 |
| Jul 13, 2026 | 10.60 | 11.50 | 10.30 | 10.90 | 10.90 | -2.68% | 391,689 |
| Jul 10, 2026 | 12.55 | 15.60 | 10.30 | 11.20 | 11.20 | 5.66% | 3,560,205 |
| Jul 9, 2026 | 10.70 | 10.70 | 10.20 | 10.60 | 10.60 | - | 852,133 |
| Jul 8, 2026 | 11.50 | 11.90 | 10.60 | 10.60 | 10.60 | -10.92% | 92,494 |
| Jul 7, 2026 | 11.80 | 11.90 | 11.40 | 11.90 | 11.90 | -11.19% | 115,029 |
| Jul 6, 2026 | 12.80 | 14.50 | 12.60 | 13.40 | 13.40 | 13.56% | 1,484,691 |
| Jul 2, 2026 | 11.40 | 12.40 | 10.65 | 11.80 | 11.80 | -7.81% | 178,116 |
| Jul 1, 2026 | 13.00 | 14.00 | 11.80 | 12.80 | 12.80 | 5.79% | 3,641,725 |
| Jun 30, 2026 | 12.10 | 12.50 | 11.80 | 12.10 | 12.10 | - | 30,520 |
| Jun 29, 2026 | 11.50 | 12.70 | 11.50 | 12.10 | 12.10 | 6.14% | 33,400 |
| Jun 26, 2026 | 11.30 | 11.60 | 11.05 | 11.40 | 11.40 | -1.72% | 31,935 |
| Jun 25, 2026 | 12.40 | 12.50 | 11.50 | 11.60 | 11.60 | -7.20% | 34,117 |
| Jun 24, 2026 | 13.10 | 13.40 | 12.30 | 12.50 | 12.50 | -5.30% | 24,862 |
| Jun 23, 2026 | 13.00 | 13.50 | 12.90 | 13.20 | 13.20 | -2.22% | 31,566 |
| Jun 22, 2026 | 13.75 | 14.10 | 13.40 | 13.50 | 13.50 | -2.88% | 28,732 |