5 DAY PERFORMANCE
+61.64%
1 MONTH PERFORMANCE
+50.90%
3 MONTH PERFORMANCE
+39.15%
6 MONTH PERFORMANCE
+135.06%
YEAR-TO-DATE PERFORMANCE
+101.37%
1 YEAR PERFORMANCE
+100.00%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.54 | $3.64 (2.83%) | $3.67 | $3.51 | 990.31 K | $1.09 B |
| 12/08/2025 | $3.66 | $3.59 (-1.91%) | $3.73 | $3.56 | 2.54 M | $1.07 B |
| 12/05/2025 | $3.63 | $3.56 (-1.93%) | $3.69 | $3.53 | 2.30 M | $1.06 B |
| 12/04/2025 | $3.48 | $3.65 (4.89%) | $3.74 | $3.45 | 3.71 M | $1.09 B |
| 12/03/2025 | $3.46 | $3.49 (0.87%) | $3.57 | $3.44 | 3.36 M | $1.04 B |
| 12/02/2025 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.42 | 3.27 M | $1.03 B |
| 12/01/2025 | $3.61 | $3.47 (-3.88%) | $3.65 | $3.46 | 3.94 M | $1.04 B |
| 11/28/2025 | $3.73 | $3.73 (0%) | $3.76 | $3.64 | 4.43 M | $1.11 B |
| 11/26/2025 | $3.64 | $3.64 (0%) | $3.78 | $3.54 | 9.30 M | $1.09 B |
| 11/25/2025 | $3.57 | $3.62 (1.4%) | $3.68 | $3.49 | 3.66 M | $1.08 B |
| 11/24/2025 | $3.51 | $3.57 (1.71%) | $3.60 | $3.46 | 5.88 M | $1.07 B |
| 11/21/2025 | $3.42 | $3.51 (2.63%) | $3.55 | $3.33 | 3.50 M | $1.05 B |
| 11/20/2025 | $3.72 | $3.41 (-8.33%) | $3.83 | $3.39 | 4.11 M | $1.02 B |
| 11/19/2025 | $3.69 | $3.61 (-2.17%) | $3.81 | $3.57 | 2.81 M | $1.08 B |
| 11/18/2025 | $3.54 | $3.66 (3.39%) | $3.70 | $3.46 | 3.36 M | $1.09 B |
| 11/17/2025 | $3.66 | $3.60 (-1.64%) | $3.72 | $3.52 | 4.61 M | $1.08 B |
| 11/14/2025 | $3.48 | $3.69 (6.03%) | $3.76 | $3.47 | 4.27 M | $1.10 B |
| 11/13/2025 | $3.85 | $3.62 (-5.97%) | $3.87 | $3.58 | 7.11 M | $1.08 B |
| 11/12/2025 | $4.02 | $3.97 (-1.24%) | $4.09 | $3.94 | 2.87 M | $1.19 B |
| 11/11/2025 | $3.97 | $4.01 (1.01%) | $4.02 | $3.79 | 4.54 M | $1.20 B |
| 11/10/2025 | $4.17 | $4.03 (-3.36%) | $4.19 | $3.80 | 7.16 M | $1.20 B |
| 11/07/2025 | $3.80 | $3.91 (2.89%) | $4.01 | $3.42 | 13.53 M | $1.17 B |
| 11/06/2025 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.37 | 6.98 M | $1.35 B |
| 11/05/2025 | $4.89 | $4.69 (-4.09%) | $4.92 | $4.67 | 6.00 M | $1.40 B |
| 11/04/2025 | $5.16 | $4.87 (-5.62%) | $5.25 | $4.86 | 4.53 M | $1.46 B |
| 11/03/2025 | $5.55 | $5.37 (-3.24%) | $5.60 | $5.21 | 2.91 M | $1.60 B |
| 10/31/2025 | $5.36 | $5.55 (3.54%) | $5.68 | $5.36 | 3.20 M | $1.66 B |
| 10/30/2025 | $5.54 | $5.36 (-3.25%) | $5.61 | $5.34 | 3.88 M | $1.60 B |
| 10/29/2025 | $5.63 | $5.62 (-0.18%) | $5.79 | $5.49 | 3.93 M | $1.68 B |
| 10/28/2025 | $5.76 | $5.63 (-2.26%) | $5.76 | $5.56 | 2.76 M | $1.68 B |
| 10/27/2025 | $5.70 | $5.77 (1.23%) | $5.80 | $5.56 | 3.92 M | $1.72 B |
| 10/24/2025 | $5.84 | $5.66 (-3.08%) | $5.97 | $5.64 | 4.74 M | $1.69 B |
| 10/23/2025 | $5.49 | $5.71 (4.01%) | $5.75 | $5.45 | 3.00 M | $1.70 B |
| 10/22/2025 | $5.51 | $5.47 (-0.73%) | $5.66 | $5.33 | 4.65 M | $1.63 B |
| 10/21/2025 | $5.80 | $5.58 (-3.79%) | $5.85 | $5.56 | 4.27 M | $1.67 B |
| 10/20/2025 | $5.76 | $5.86 (1.74%) | $6.06 | $5.75 | 3.96 M | $1.75 B |
| 10/17/2025 | $5.72 | $5.59 (-2.27%) | $5.79 | $5.41 | 4.59 M | $1.67 B |
| 10/16/2025 | $6.14 | $5.84 (-4.89%) | $6.23 | $5.77 | 5.60 M | $1.74 B |
| 10/15/2025 | $5.67 | $6.10 (7.58%) | $6.23 | $5.63 | 6.12 M | $1.82 B |
| 10/14/2025 | $5.52 | $5.62 (1.81%) | $5.80 | $5.35 | 4.69 M | $1.68 B |
| 10/13/2025 | $5.65 | $5.67 (0.35%) | $5.76 | $5.58 | 4.34 M | $1.69 B |
| 10/10/2025 | $5.91 | $5.53 (-6.43%) | $5.94 | $5.46 | 7.47 M | $1.65 B |
| 10/09/2025 | $6.20 | $5.91 (-4.68%) | $6.20 | $5.81 | 5.59 M | $1.76 B |
| 10/08/2025 | $5.81 | $6.17 (6.2%) | $6.52 | $5.73 | 10.23 M | $1.84 B |
| 10/07/2025 | $5.88 | $5.77 (-1.87%) | $5.88 | $5.57 | 5.77 M | $1.72 B |
| 10/06/2025 | $5.99 | $5.87 (-2%) | $6.02 | $5.80 | 6.63 M | $1.75 B |
| 10/03/2025 | $6.25 | $5.90 (-5.6%) | $6.41 | $5.87 | 9.11 M | $1.76 B |
| 10/02/2025 | $6.06 | $5.98 (-1.32%) | $6.21 | $5.90 | 9.79 M | $1.79 B |
| 10/01/2025 | $5.07 | $5.96 (17.55%) | $5.97 | $5.07 | 13.91 M | $1.78 B |
| 09/30/2025 | $4.89 | $5.03 (2.86%) | $5.05 | $4.81 | 4.54 M | $1.50 B |
| 09/29/2025 | $4.80 | $4.87 (1.46%) | $4.87 | $4.59 | 3.69 M | $1.45 B |
| 09/26/2025 | $4.65 | $4.74 (1.94%) | $4.75 | $4.51 | 3.83 M | $1.41 B |
| 09/25/2025 | $4.60 | $4.65 (1.09%) | $4.72 | $4.51 | 3.45 M | $1.39 B |
| 09/24/2025 | $4.95 | $4.77 (-3.64%) | $5.11 | $4.70 | 6.59 M | $1.42 B |
| 09/23/2025 | $5.03 | $4.90 (-2.58%) | $5.04 | $4.84 | 10.18 M | $1.46 B |
| 09/22/2025 | $4.51 | $4.83 (7.1%) | $4.95 | $4.47 | 5.75 M | $1.44 B |
| 09/19/2025 | $4.68 | $4.51 (-3.63%) | $4.75 | $4.49 | 5.97 M | $1.35 B |
| 09/18/2025 | $4.60 | $4.72 (2.61%) | $4.79 | $4.60 | 3.76 M | $1.41 B |
| 09/17/2025 | $4.78 | $4.57 (-4.39%) | $4.80 | $4.49 | 4.75 M | $1.36 B |
| 09/16/2025 | $4.36 | $4.77 (9.4%) | $4.85 | $4.35 | 5.21 M | $1.42 B |
| 09/15/2025 | $4.51 | $4.35 (-3.55%) | $4.58 | $4.32 | 3.13 M | $1.30 B |
| 09/12/2025 | $4.61 | $4.47 (-3.04%) | $4.70 | $4.45 | 3.03 M | $1.33 B |
| 09/11/2025 | $4.32 | $4.61 (6.71%) | $4.69 | $4.28 | 4.58 M | $1.38 B |
| 09/10/2025 | $4.26 | $4.28 (0.47%) | $4.51 | $4.18 | 3.60 M | $1.28 B |
| 09/09/2025 | $4.18 | $4.24 (1.44%) | $4.24 | $4.09 | 3.13 M | $1.27 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.
