PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.910
-0.140 (-4.59%)
Oct 13, 2026, 4:00 PM EDT - Market closed
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -4.59% | 13,516 |
| Oct 12, 2026 | 3.06 | 3.14 | 3.00 | 3.05 | 3.05 | -0.97% | 8,189 |
| Oct 9, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -1.44% | 3,568 |
| Oct 8, 2026 | 3.24 | 3.34 | 3.06 | 3.13 | 3.13 | -0.48% | 16,505 |
| Oct 7, 2026 | 3.19 | 3.39 | 3.12 | 3.14 | 3.14 | -3.98% | 18,285 |
| Oct 6, 2026 | 3.23 | 3.30 | 3.08 | 3.27 | 3.27 | - | 14,651 |
| Oct 5, 2026 | 3.30 | 3.36 | 3.06 | 3.27 | 3.27 | -2.68% | 41,533 |
| 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 |
| Aug 25, 2026 | 6.36 | 6.40 | 5.24 | 5.69 | 5.69 | -12.73% | 172,542 |
| Aug 24, 2026 | 6.85 | 6.85 | 6.01 | 6.52 | 6.52 | -2.10% | 107,057 |
| Aug 21, 2026 | 6.60 | 7.29 | 5.98 | 6.66 | 6.66 | 9.18% | 204,020 |
| 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 |