PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.080
+0.020 (0.97%)
At close: May 15, 2026, 4:00 PM EDT
2.010
-0.070 (-3.37%)
Pre-market: May 18, 2026, 6:20 AM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.02 | 2.11 | 1.91 | 2.08 | 2.08 | 0.97% | 1,614,693 |
| 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% | 1,838,296 |
| Apr 13, 2026 | 5.11 | 5.19 | 4.85 | 5.08 | 5.08 | 6.05% | 4,809,243 |
| Apr 10, 2026 | 5.23 | 5.40 | 4.52 | 4.79 | 4.79 | -8.94% | 5,176,308 |
| Apr 9, 2026 | 6.49 | 7.00 | 5.25 | 5.26 | 5.26 | 16.89% | 57,353,878 |
| Apr 8, 2026 | 4.65 | 5.49 | 4.24 | 4.50 | 4.50 | 30.43% | 57,391,574 |
| Apr 7, 2026 | 3.40 | 4.14 | 3.30 | 3.45 | 3.45 | -10.16% | 5,321,797 |
| Apr 6, 2026 | 4.87 | 5.10 | 3.70 | 3.84 | 3.84 | -32.87% | 7,610,360 |
| Apr 2, 2026 | 5.23 | 6.91 | 4.70 | 5.72 | 5.72 | -59.14% | 25,195,173 |
| Apr 1, 2026 | 7.00 | 14.00 | 6.56 | 14.00 | 14.00 | 133.72% | 38,111,099 |
| Mar 31, 2026 | 3.95 | 6.50 | 3.52 | 5.99 | 5.99 | 68.26% | 46,923,069 |
| Mar 30, 2026 | 4.06 | 4.88 | 3.01 | 3.56 | 3.56 | 113.17% | 120,560,382 |
| 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% | 378,158 |
| 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% | 39,935 |