5 DAY PERFORMANCE
-32.82%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
+13.55%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+67.62%
AbCellera Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.92 | $4.77 (-3.05%) | $5.07 | $4.68 | 5.89 M | $1.43 B |
| 05/12/2026 | $4.76 | $4.95 (3.99%) | $4.98 | $4.45 | 16.94 M | $1.50 B |
| 05/11/2026 | $5.48 | $5.25 (-4.2%) | $5.63 | $5.24 | 13.45 M | $1.59 B |
| 05/08/2026 | $4.90 | $5.24 (6.94%) | $5.25 | $4.88 | 10.84 M | $1.59 B |
| 05/07/2026 | $5.05 | $4.82 (-4.55%) | $5.24 | $4.73 | 11.64 M | $1.46 B |
| 05/06/2026 | $4.61 | $5.04 (9.33%) | $5.05 | $4.59 | 7.70 M | $1.51 B |
| 05/05/2026 | $5.05 | $4.66 (-7.72%) | $5.16 | $4.57 | 13.35 M | $1.39 B |
| 05/04/2026 | $4.45 | $4.59 (3.15%) | $4.70 | $4.43 | 9.96 M | $1.37 B |
| 05/01/2026 | $4.15 | $4.43 (6.75%) | $4.47 | $4.03 | 6.74 M | $1.32 B |
| 04/30/2026 | $3.88 | $4.15 (6.96%) | $4.16 | $3.82 | 5.99 M | $1.24 B |
| 04/29/2026 | $4.09 | $3.82 (-6.6%) | $4.10 | $3.76 | 12.15 M | $1.14 B |
| 04/28/2026 | $4.03 | $4.16 (3.23%) | $4.30 | $3.96 | 12.85 M | $1.24 B |
| 04/27/2026 | $4.15 | $4.16 (0.24%) | $4.38 | $4.11 | 11.91 M | $1.24 B |
| 04/24/2026 | $4.08 | $4.15 (1.72%) | $4.29 | $3.97 | 9.42 M | $1.24 B |
| 04/23/2026 | $4.10 | $4.05 (-1.22%) | $4.29 | $3.95 | 8.16 M | $1.21 B |
| 04/22/2026 | $4.05 | $4.08 (0.74%) | $4.22 | $4.00 | 5.35 M | $1.22 B |
| 04/21/2026 | $3.92 | $3.99 (1.79%) | $4.00 | $3.83 | 3.87 M | $1.19 B |
| 04/20/2026 | $4.03 | $3.91 (-2.98%) | $4.03 | $3.88 | 5.23 M | $1.17 B |
| 04/17/2026 | $3.91 | $4.01 (2.56%) | $4.05 | $3.87 | 4.81 M | $1.20 B |
| 04/16/2026 | $3.89 | $3.83 (-1.54%) | $3.95 | $3.78 | 2.91 M | $1.14 B |
| 04/15/2026 | $3.77 | $3.86 (2.39%) | $3.90 | $3.77 | 3.01 M | $1.15 B |
| 04/14/2026 | $3.78 | $3.76 (-0.53%) | $3.83 | $3.70 | 3.20 M | $1.12 B |
| 04/13/2026 | $3.49 | $3.66 (4.87%) | $3.75 | $3.48 | 2.92 M | $1.09 B |
| 04/10/2026 | $3.48 | $3.54 (1.72%) | $3.64 | $3.48 | 2.41 M | $1.06 B |
| 04/09/2026 | $3.37 | $3.44 (2.08%) | $3.45 | $3.37 | 2.03 M | $1.03 B |
| 04/08/2026 | $3.49 | $3.43 (-1.72%) | $3.52 | $3.39 | 2.47 M | $1.02 B |
| 04/07/2026 | $3.36 | $3.30 (-1.79%) | $3.38 | $3.22 | 3.96 M | $985.73 M |
| 04/06/2026 | $3.55 | $3.39 (-4.51%) | $3.59 | $3.39 | 3.21 M | $1.01 B |
| 04/02/2026 | $3.43 | $3.52 (2.62%) | $3.63 | $3.41 | 3.49 M | $1.05 B |
| 04/01/2026 | $3.53 | $3.51 (-0.57%) | $3.67 | $3.50 | 1.67 M | $1.05 B |
| 03/31/2026 | $3.35 | $3.49 (4.18%) | $3.57 | $3.35 | 2.99 M | $1.04 B |
| 03/30/2026 | $3.27 | $3.28 (0.31%) | $3.32 | $3.23 | 2.83 M | $979.76 M |
| 03/27/2026 | $3.31 | $3.27 (-1.21%) | $3.35 | $3.24 | 2.37 M | $976.77 M |
| 03/26/2026 | $3.33 | $3.35 (0.6%) | $3.52 | $3.31 | 1.78 M | $1.00 B |
| 03/25/2026 | $3.39 | $3.39 (0%) | $3.53 | $3.36 | 1.69 M | $1.01 B |
| 03/24/2026 | $3.35 | $3.31 (-1.19%) | $3.35 | $3.26 | 2.06 M | $988.72 M |
| 03/23/2026 | $3.40 | $3.37 (-0.88%) | $3.51 | $3.36 | 2.36 M | $1.01 B |
| 03/20/2026 | $3.53 | $3.40 (-3.68%) | $3.59 | $3.39 | 2.46 M | $1.02 B |
| 03/19/2026 | $3.44 | $3.53 (2.62%) | $3.59 | $3.39 | 2.41 M | $1.05 B |
| 03/18/2026 | $3.50 | $3.52 (0.57%) | $3.59 | $3.46 | 1.47 M | $1.05 B |
| 03/17/2026 | $3.57 | $3.55 (-0.56%) | $3.58 | $3.50 | 2.48 M | $1.06 B |
| 03/16/2026 | $3.54 | $3.56 (0.56%) | $3.62 | $3.53 | 1.94 M | $1.06 B |
| 03/13/2026 | $3.52 | $3.49 (-0.85%) | $3.66 | $3.43 | 2.07 M | $1.04 B |
| 03/12/2026 | $3.62 | $3.47 (-4.14%) | $3.62 | $3.42 | 5.12 M | $1.04 B |
| 03/11/2026 | $3.56 | $3.65 (2.53%) | $3.65 | $3.52 | 1.56 M | $1.09 B |
| 03/10/2026 | $3.51 | $3.57 (1.71%) | $3.67 | $3.49 | 2.19 M | $1.07 B |
| 03/09/2026 | $3.37 | $3.52 (4.45%) | $3.56 | $3.35 | 1.98 M | $1.05 B |
| 03/06/2026 | $3.50 | $3.45 (-1.43%) | $3.56 | $3.41 | 4.27 M | $1.03 B |
| 03/05/2026 | $3.56 | $3.59 (0.84%) | $3.63 | $3.50 | 2.34 M | $1.07 B |
| 03/04/2026 | $3.70 | $3.63 (-1.89%) | $3.76 | $3.60 | 3.18 M | $1.08 B |
| 03/03/2026 | $3.68 | $3.71 (0.82%) | $3.79 | $3.59 | 4.61 M | $1.11 B |
| 03/02/2026 | $3.47 | $3.82 (10.09%) | $3.84 | $3.42 | 5.14 M | $1.14 B |
| 02/27/2026 | $3.44 | $3.61 (4.94%) | $3.62 | $3.36 | 5.38 M | $1.08 B |
| 02/26/2026 | $3.19 | $3.59 (12.54%) | $3.62 | $3.15 | 6.57 M | $1.07 B |
| 02/25/2026 | $3.36 | $3.19 (-5.06%) | $3.39 | $3.14 | 6.03 M | $952.88 M |
| 02/24/2026 | $3.06 | $3.22 (5.23%) | $3.27 | $3.06 | 5.56 M | $961.84 M |
| 02/23/2026 | $3.02 | $3.03 (0.33%) | $3.11 | $2.97 | 2.58 M | $905.08 M |
| 02/20/2026 | $3.16 | $3.04 (-3.8%) | $3.18 | $2.97 | 4.70 M | $908.07 M |
| 02/19/2026 | $3.12 | $3.22 (3.21%) | $3.24 | $3.06 | 2.02 M | $962.38 M |
| 02/18/2026 | $3.17 | $3.13 (-1.26%) | $3.23 | $3.10 | 1.66 M | $935.48 M |
| 02/17/2026 | $3.10 | $3.17 (2.26%) | $3.19 | $3.00 | 2.88 M | $947.43 M |
| 02/13/2026 | $3.05 | $3.10 (1.64%) | $3.22 | $3.05 | 2.75 M | $926.51 M |
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.
