PMGC Holdings Inc. - Common Stock (ELAB)
1.6900
-0.3200 (-15.92%)
NASDAQ · Last Trade: Feb 5th, 12:21 PM EST
Historical Prices For PMGC Holdings Inc. - Common Stock (ELAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 1.98 | 2.10 | 1.92 | 2.01 | 2,022,011 | 2.01 |
| 2/03/2026 | 2.71 | 2.90 | 1.85 | 2.01 | 8,264,277 | 2.01 |
| 2/02/2026 | 3.42 | 3.49 | 3.34 | 3.35 | 113,983 | 3.35 |
| 1/30/2026 | 3.49 | 3.84 | 3.35 | 3.51 | 760,705 | 3.51 |
| 1/29/2026 | 3.43 | 3.55 | 3.29 | 3.33 | 143,171 | 3.33 |
| 1/28/2026 | 3.43 | 3.55 | 3.37 | 3.40 | 96,225 | 3.40 |
| 1/27/2026 | 3.42 | 3.50 | 3.36 | 3.42 | 60,385 | 3.42 |
| 1/26/2026 | 3.57 | 3.68 | 3.35 | 3.42 | 114,253 | 3.42 |
| 1/23/2026 | 3.64 | 3.78 | 3.48 | 3.51 | 141,282 | 3.51 |
| 1/22/2026 | 3.40 | 3.71 | 3.33 | 3.63 | 187,167 | 3.63 |
| 1/21/2026 | 3.14 | 3.45 | 3.14 | 3.38 | 138,220 | 3.38 |
| 1/20/2026 | 3.21 | 3.60 | 3.03 | 3.24 | 295,696 | 3.24 |
| 1/16/2026 | 3.49 | 3.71 | 3.10 | 3.18 | 378,406 | 3.18 |
| 1/15/2026 | 3.55 | 5.10 | 3.48 | 3.71 | 1,612,501 | 3.71 |
| 1/14/2026 | 3.63 | 3.88 | 3.54 | 3.56 | 247,239 | 3.56 |
| 1/13/2026 | 5.01 | 5.02 | 3.54 | 4.02 | 525,718 | 4.02 |
| 1/12/2026 | 5.09 | 5.62 | 5.08 | 5.27 | 317,572 | 5.27 |
| 1/09/2026 | 5.33 | 5.65 | 5.11 | 5.25 | 522,152 | 5.25 |
| 1/08/2026 | 6.10 | 6.36 | 5.20 | 5.57 | 2,817,009 | 5.57 |
| 1/07/2026 | 5.30 | 7.14 | 5.20 | 5.81 | 1,494,214 | 5.81 |
| 1/06/2026 | 9.50 | 9.59 | 4.62 | 5.62 | 4,733,196 | 5.62 |
| 1/05/2026 | 1.45 | 1.67 | 1.38 | 1.61 | 826,025 | 6.44 |
| 1/02/2026 | 1.54 | 1.60 | 1.33 | 1.42 | 485,717 | 5.68 |
| 12/31/2025 | 1.49 | 1.67 | 1.25 | 1.48 | 661,913 | 5.92 |
| 12/30/2025 | 1.40 | 1.50 | 1.39 | 1.48 | 888,009 | 5.92 |
| 12/29/2025 | 1.56 | 1.60 | 1.38 | 1.40 | 267,557 | 5.60 |
| 12/26/2025 | 1.58 | 1.62 | 1.49 | 1.55 | 221,779 | 6.20 |
| 12/24/2025 | 1.68 | 1.70 | 1.57 | 1.60 | 183,556 | 6.40 |
| 12/23/2025 | 1.82 | 1.85 | 1.62 | 1.68 | 415,941 | 6.72 |
| 12/22/2025 | 2.36 | 2.39 | 1.95 | 2.01 | 2,760,293 | 8.04 |
| 12/19/2025 | 2.18 | 2.27 | 2.15 | 2.26 | 92,709 | 9.04 |
| 12/18/2025 | 2.35 | 2.35 | 2.05 | 2.18 | 239,342 | 8.72 |
| 12/17/2025 | 2.97 | 3.18 | 2.10 | 2.31 | 8,852,779 | 9.24 |
| 12/16/2025 | 3.33 | 3.33 | 3.02 | 3.29 | 37,797 | 13.14 |
| 12/15/2025 | 3.87 | 3.87 | 3.30 | 3.31 | 96,377 | 13.24 |
| 12/12/2025 | 3.78 | 4.01 | 3.76 | 3.85 | 66,875 | 15.40 |
| 12/11/2025 | 4.28 | 4.40 | 3.92 | 4.11 | 124,578 | 16.44 |
| 12/10/2025 | 4.39 | 4.55 | 4.07 | 4.32 | 122,470 | 17.28 |
| 12/09/2025 | 4.88 | 4.88 | 4.07 | 4.39 | 298,464 | 17.56 |
| 12/08/2025 | 5.22 | 5.60 | 4.50 | 4.94 | 4,364,104 | 19.76 |
| 12/05/2025 | 5.04 | 5.05 | 4.90 | 4.96 | 13,076 | 19.84 |
| 12/04/2025 | 5.07 | 5.17 | 4.89 | 4.98 | 21,451 | 19.92 |
| 12/03/2025 | 5.20 | 5.29 | 5.03 | 5.12 | 21,468 | 20.48 |
| 12/02/2025 | 5.30 | 5.41 | 5.03 | 5.38 | 7,039 | 21.52 |
| 12/01/2025 | 5.05 | 5.32 | 5.01 | 5.27 | 12,753 | 21.08 |
| 11/28/2025 | 5.28 | 5.32 | 5.19 | 5.31 | 5,787 | 21.24 |
| 11/26/2025 | 5.13 | 5.28 | 5.00 | 5.28 | 13,770 | 21.12 |
| 11/25/2025 | 4.81 | 5.30 | 4.64 | 5.24 | 26,824 | 20.96 |
| 11/24/2025 | 4.63 | 5.10 | 4.52 | 4.81 | 29,546 | 19.24 |
| 11/21/2025 | 4.77 | 4.77 | 4.50 | 4.72 | 12,694 | 18.88 |
| 11/20/2025 | 4.97 | 5.14 | 4.66 | 4.77 | 62,962 | 19.08 |
| 11/19/2025 | 4.85 | 5.17 | 4.80 | 4.97 | 78,960 | 19.90 |
| 11/18/2025 | 4.98 | 5.22 | 4.89 | 4.89 | 47,148 | 19.56 |
| 11/17/2025 | 5.27 | 5.49 | 5.21 | 5.21 | 32,162 | 20.84 |
| 11/14/2025 | 5.48 | 5.54 | 5.30 | 5.30 | 13,910 | 21.20 |
| 11/13/2025 | 5.66 | 5.97 | 5.50 | 5.51 | 31,051 | 22.04 |
| 11/12/2025 | 5.74 | 5.74 | 5.40 | 5.66 | 15,376 | 22.64 |
| 11/11/2025 | 5.59 | 6.13 | 5.48 | 5.76 | 36,633 | 23.04 |
| 11/10/2025 | 5.44 | 5.66 | 5.37 | 5.60 | 42,635 | 22.40 |
| 11/07/2025 | 5.45 | 5.53 | 5.22 | 5.43 | 45,974 | 21.72 |
| 11/06/2025 | 5.50 | 5.57 | 5.29 | 5.42 | 37,840 | 21.68 |
| 11/05/2025 | 5.65 | 5.65 | 5.43 | 5.55 | 25,282 | 22.20 |