5 DAY PERFORMANCE
-74.38%
1 MONTH PERFORMANCE
-68.14%
3 MONTH PERFORMANCE
-51.71%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
-40.44%
AbCellera Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.54 | $12.02 (-4.15%) | $12.63 | $11.89 | 8.52 M | $3.67 B |
| 10/07/2026 | $12.85 | $12.83 (-0.16%) | $13.45 | $12.56 | 5.00 M | $3.92 B |
| 10/06/2026 | $14.00 | $13.15 (-6.07%) | $14.53 | $12.93 | 9.79 M | $4.02 B |
| 10/05/2026 | $13.72 | $13.78 (0.44%) | $13.88 | $13.21 | 4.08 M | $4.21 B |
| 10/02/2026 | $14.10 | $13.74 (-2.55%) | $14.30 | $13.66 | 3.71 M | $4.20 B |
| 10/01/2026 | $14.59 | $13.91 (-4.66%) | $14.65 | $13.79 | 7.79 M | $4.25 B |
| 09/30/2026 | $14.78 | $14.59 (-1.29%) | $15.02 | $14.56 | 4.86 M | $4.46 B |
| 09/29/2026 | $14.23 | $14.82 (4.15%) | $15.00 | $14.10 | 9.11 M | $4.53 B |
| 09/28/2026 | $12.44 | $13.92 (11.9%) | $14.23 | $12.38 | 7.83 M | $4.25 B |
| 09/25/2026 | $12.74 | $12.70 (-0.31%) | $12.93 | $12.29 | 3.38 M | $3.88 B |
| 09/24/2026 | $12.02 | $12.65 (5.24%) | $12.68 | $11.78 | 4.99 M | $3.87 B |
| 09/23/2026 | $12.54 | $12.31 (-1.83%) | $12.65 | $12.10 | 3.85 M | $3.76 B |
| 09/22/2026 | $12.56 | $12.65 (0.72%) | $12.97 | $12.49 | 4.29 M | $3.87 B |
| 09/21/2026 | $12.88 | $12.66 (-1.71%) | $12.90 | $12.43 | 4.43 M | $3.87 B |
| 09/18/2026 | $12.73 | $12.63 (-0.79%) | $12.96 | $12.37 | 5.44 M | $3.86 B |
| 09/17/2026 | $12.15 | $12.73 (4.77%) | $13.18 | $11.99 | 8.05 M | $3.89 B |
| 09/16/2026 | $11.44 | $11.67 (2.01%) | $11.73 | $11.18 | 4.55 M | $3.57 B |
| 09/15/2026 | $11.17 | $11.41 (2.15%) | $11.69 | $10.90 | 3.73 M | $3.49 B |
| 09/14/2026 | $10.66 | $11.17 (4.78%) | $11.31 | $10.66 | 4.45 M | $3.41 B |
| 09/11/2026 | $10.55 | $10.89 (3.22%) | $10.96 | $10.32 | 4.38 M | $3.33 B |
| 09/10/2026 | $10.79 | $10.46 (-3.06%) | $11.07 | $10.42 | 4.94 M | $3.20 B |
| 09/09/2026 | $11.37 | $11.05 (-2.81%) | $11.45 | $11.01 | 2.41 M | $3.38 B |
| 09/08/2026 | $11.29 | $11.44 (1.33%) | $11.64 | $11.10 | 2.56 M | $3.50 B |
| 09/04/2026 | $11.50 | $11.43 (-0.61%) | $11.59 | $11.33 | 2.02 M | $3.49 B |
| 09/03/2026 | $11.58 | $11.57 (-0.09%) | $11.82 | $11.26 | 3.29 M | $3.54 B |
| 09/02/2026 | $11.39 | $11.36 (-0.26%) | $11.57 | $10.80 | 3.73 M | $3.47 B |
| 09/01/2026 | $11.24 | $11.28 (0.36%) | $11.52 | $11.05 | 4.25 M | $3.45 B |
| 08/31/2026 | $11.10 | $11.48 (3.42%) | $11.58 | $10.83 | 4.96 M | $3.51 B |
| 08/28/2026 | $12.31 | $11.35 (-7.8%) | $12.35 | $11.26 | 5.86 M | $3.47 B |
| 08/27/2026 | $12.25 | $12.40 (1.22%) | $12.58 | $12.09 | 4.27 M | $3.79 B |
| 08/26/2026 | $12.22 | $12.24 (0.16%) | $12.36 | $12.05 | 5.04 M | $3.74 B |
| 08/25/2026 | $11.00 | $12.50 (13.64%) | $12.50 | $10.99 | 10.70 M | $3.82 B |
| 08/24/2026 | $10.97 | $10.61 (-3.28%) | $11.01 | $10.44 | 6.59 M | $3.24 B |
| 08/21/2026 | $11.57 | $11.32 (-2.16%) | $11.80 | $11.14 | 4.55 M | $3.46 B |
| 08/20/2026 | $11.82 | $11.57 (-2.12%) | $12.08 | $11.40 | 6.18 M | $3.54 B |
| 08/19/2026 | $11.50 | $12.01 (4.43%) | $12.15 | $11.47 | 10.81 M | $3.67 B |
| 08/18/2026 | $10.80 | $11.12 (2.96%) | $11.52 | $10.70 | 8.20 M | $3.40 B |
| 08/17/2026 | $11.30 | $11.20 (-0.88%) | $11.65 | $10.60 | 7.85 M | $3.42 B |
| 08/14/2026 | $10.84 | $11.38 (4.98%) | $11.50 | $10.47 | 12.38 M | $3.48 B |
| 08/13/2026 | $10.32 | $10.97 (6.3%) | $11.07 | $10.22 | 20.13 M | $3.35 B |
| 08/12/2026 | $9.22 | $10.36 (12.36%) | $10.38 | $9.00 | 14.85 M | $3.17 B |
| 08/11/2026 | $9.42 | $9.76 (3.61%) | $10.29 | $9.02 | 18.37 M | $2.98 B |
| 08/10/2026 | $8.76 | $9.34 (6.62%) | $10.01 | $8.40 | 46.04 M | $2.85 B |
| 08/07/2026 | $6.65 | $6.93 (4.21%) | $6.99 | $6.35 | 6.82 M | $2.12 B |
| 08/06/2026 | $5.79 | $6.53 (12.78%) | $6.57 | $5.62 | 8.41 M | $2.00 B |
| 08/05/2026 | $6.05 | $5.92 (-2.15%) | $6.21 | $5.84 | 4.63 M | $1.81 B |
| 08/04/2026 | $5.97 | $6.09 (2.01%) | $6.14 | $5.87 | 3.97 M | $1.86 B |
| 08/03/2026 | $5.71 | $5.83 (2.1%) | $6.05 | $5.57 | 3.41 M | $1.78 B |
| 07/31/2026 | $5.70 | $5.71 (0.18%) | $5.87 | $5.51 | 5.01 M | $1.73 B |
| 07/30/2026 | $5.53 | $5.69 (2.89%) | $5.72 | $5.35 | 4.34 M | $1.72 B |
| 07/29/2026 | $5.34 | $5.39 (0.94%) | $5.58 | $5.23 | 6.06 M | $1.63 B |
| 07/28/2026 | $5.20 | $5.29 (1.73%) | $5.39 | $4.98 | 6.08 M | $1.60 B |
| 07/27/2026 | $5.41 | $5.25 (-2.96%) | $5.50 | $5.24 | 4.23 M | $1.59 B |
| 07/24/2026 | $5.67 | $5.31 (-6.35%) | $5.74 | $5.29 | 6.27 M | $1.61 B |
| 07/23/2026 | $5.69 | $5.67 (-0.35%) | $5.87 | $5.60 | 2.89 M | $1.72 B |
| 07/22/2026 | $5.92 | $5.73 (-3.21%) | $6.06 | $5.71 | 2.56 M | $1.74 B |
| 07/21/2026 | $5.82 | $5.97 (2.58%) | $6.05 | $5.54 | 5.13 M | $1.81 B |
| 07/20/2026 | $6.34 | $5.80 (-8.52%) | $6.47 | $5.79 | 6.37 M | $1.76 B |
| 07/17/2026 | $6.04 | $6.47 (7.12%) | $6.55 | $5.95 | 4.23 M | $1.96 B |
| 07/16/2026 | $6.65 | $6.16 (-7.37%) | $6.66 | $6.05 | 7.55 M | $1.87 B |
| 07/15/2026 | $6.86 | $6.74 (-1.75%) | $6.93 | $6.62 | 3.75 M | $2.04 B |
| 07/14/2026 | $6.69 | $6.74 (0.75%) | $6.88 | $6.45 | 4.26 M | $2.04 B |
| 07/13/2026 | $6.71 | $6.52 (-2.83%) | $6.77 | $6.40 | 4.06 M | $1.98 B |
| 07/10/2026 | $7.29 | $6.80 (-6.72%) | $7.29 | $6.60 | 7.28 M | $2.06 B |
| 07/09/2026 | $7.01 | $7.29 (3.99%) | $7.51 | $6.82 | 5.92 M | $2.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
