5 DAY PERFORMANCE
-37.48%
1 MONTH PERFORMANCE
-38.57%
3 MONTH PERFORMANCE
+7.65%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
-2.49%
AbCellera Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.49 | $7.38 (13.71%) | $7.40 | $6.47 | 15.61 M | $2.24 B |
| 06/25/2026 | $6.11 | $6.66 (9%) | $6.86 | $6.09 | 11.98 M | $2.02 B |
| 06/24/2026 | $5.66 | $6.03 (6.54%) | $6.33 | $5.59 | 13.41 M | $1.83 B |
| 06/23/2026 | $5.48 | $5.63 (2.74%) | $5.92 | $5.47 | 5.52 M | $1.71 B |
| 06/22/2026 | $5.58 | $5.74 (2.87%) | $5.87 | $5.58 | 5.50 M | $1.74 B |
| 06/18/2026 | $5.61 | $5.53 (-1.43%) | $5.74 | $5.33 | 6.80 M | $1.68 B |
| 06/17/2026 | $5.21 | $5.44 (4.41%) | $5.76 | $5.17 | 5.65 M | $1.65 B |
| 06/16/2026 | $5.23 | $5.09 (-2.68%) | $5.29 | $5.01 | 3.65 M | $1.54 B |
| 06/15/2026 | $5.49 | $5.26 (-4.19%) | $5.55 | $5.17 | 3.70 M | $1.59 B |
| 06/12/2026 | $5.30 | $5.24 (-1.13%) | $5.41 | $5.13 | 2.96 M | $1.59 B |
| 06/11/2026 | $5.22 | $5.27 (0.96%) | $5.32 | $5.03 | 4.17 M | $1.60 B |
| 06/10/2026 | $5.21 | $5.09 (-2.3%) | $5.47 | $5.08 | 3.75 M | $1.54 B |
| 06/09/2026 | $5.59 | $5.30 (-5.19%) | $5.65 | $5.02 | 5.67 M | $1.61 B |
| 06/08/2026 | $5.86 | $5.42 (-7.51%) | $5.94 | $5.35 | 4.79 M | $1.64 B |
| 06/05/2026 | $6.20 | $5.62 (-9.35%) | $6.33 | $5.50 | 8.93 M | $1.70 B |
| 06/04/2026 | $5.56 | $6.37 (14.57%) | $6.70 | $5.51 | 11.45 M | $1.93 B |
| 06/03/2026 | $6.01 | $5.72 (-4.83%) | $6.01 | $5.61 | 7.08 M | $1.73 B |
| 06/02/2026 | $6.31 | $6.13 (-2.85%) | $6.44 | $6.08 | 8.07 M | $1.86 B |
| 06/01/2026 | $6.11 | $6.46 (5.73%) | $6.79 | $6.08 | 9.68 M | $1.96 B |
| 05/29/2026 | $5.67 | $6.17 (8.82%) | $6.24 | $5.53 | 9.33 M | $1.87 B |
| 05/28/2026 | $5.39 | $5.73 (6.31%) | $5.93 | $5.37 | 7.68 M | $1.74 B |
| 05/27/2026 | $5.33 | $5.44 (2.06%) | $5.54 | $5.16 | 6.47 M | $1.65 B |
| 05/26/2026 | $5.30 | $5.29 (-0.19%) | $5.43 | $5.10 | 8.72 M | $1.60 B |
| 05/22/2026 | $5.14 | $5.20 (1.17%) | $5.43 | $5.04 | 6.47 M | $1.58 B |
| 05/21/2026 | $4.52 | $5.14 (13.72%) | $5.43 | $4.45 | 13.96 M | $1.56 B |
| 05/20/2026 | $4.10 | $4.57 (11.46%) | $4.61 | $4.05 | 8.51 M | $1.39 B |
| 05/19/2026 | $4.12 | $4.05 (-1.7%) | $4.12 | $3.94 | 4.60 M | $1.23 B |
| 05/18/2026 | $4.20 | $4.16 (-0.95%) | $4.26 | $3.94 | 11.11 M | $1.26 B |
| 05/15/2026 | $4.26 | $4.09 (-3.99%) | $4.28 | $4.00 | 8.87 M | $1.24 B |
| 05/14/2026 | $4.77 | $4.40 (-7.76%) | $4.82 | $4.36 | 7.37 M | $1.33 B |
| 05/13/2026 | $4.92 | $4.77 (-3.05%) | $5.07 | $4.68 | 5.95 M | $1.45 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 | $1.53 B |
| 05/05/2026 | $5.05 | $4.66 (-7.72%) | $5.16 | $4.57 | 13.35 M | $1.41 B |
| 05/04/2026 | $4.45 | $4.59 (3.15%) | $4.70 | $4.43 | 9.96 M | $1.39 B |
| 05/01/2026 | $4.15 | $4.43 (6.75%) | $4.47 | $4.03 | 6.74 M | $1.34 B |
| 04/30/2026 | $3.88 | $4.15 (6.96%) | $4.16 | $3.82 | 5.99 M | $1.26 B |
| 04/29/2026 | $4.09 | $3.82 (-6.6%) | $4.10 | $3.76 | 12.15 M | $1.16 B |
| 04/28/2026 | $4.03 | $4.16 (3.23%) | $4.30 | $3.96 | 12.85 M | $1.26 B |
| 04/27/2026 | $4.15 | $4.16 (0.24%) | $4.38 | $4.11 | 11.91 M | $1.26 B |
| 04/24/2026 | $4.08 | $4.15 (1.72%) | $4.29 | $3.97 | 9.42 M | $1.26 B |
| 04/23/2026 | $4.10 | $4.05 (-1.22%) | $4.29 | $3.95 | 8.16 M | $1.23 B |
| 04/22/2026 | $4.05 | $4.08 (0.74%) | $4.22 | $4.00 | 5.35 M | $1.24 B |
| 04/21/2026 | $3.92 | $3.99 (1.79%) | $4.00 | $3.83 | 3.87 M | $1.21 B |
| 04/20/2026 | $4.03 | $3.91 (-2.98%) | $4.03 | $3.88 | 5.23 M | $1.19 B |
| 04/17/2026 | $3.91 | $4.01 (2.56%) | $4.05 | $3.87 | 4.81 M | $1.22 B |
| 04/16/2026 | $3.89 | $3.83 (-1.54%) | $3.95 | $3.78 | 2.91 M | $1.16 B |
| 04/15/2026 | $3.77 | $3.86 (2.39%) | $3.90 | $3.77 | 3.01 M | $1.17 B |
| 04/14/2026 | $3.78 | $3.76 (-0.53%) | $3.83 | $3.70 | 3.20 M | $1.14 B |
| 04/13/2026 | $3.49 | $3.66 (4.87%) | $3.75 | $3.48 | 2.92 M | $1.11 B |
| 04/10/2026 | $3.48 | $3.54 (1.72%) | $3.64 | $3.48 | 2.41 M | $1.07 B |
| 04/09/2026 | $3.37 | $3.44 (2.08%) | $3.45 | $3.37 | 2.03 M | $1.04 B |
| 04/08/2026 | $3.49 | $3.43 (-1.72%) | $3.52 | $3.39 | 2.47 M | $1.04 B |
| 04/07/2026 | $3.36 | $3.30 (-1.79%) | $3.38 | $3.22 | 3.96 M | $1.00 B |
| 04/06/2026 | $3.55 | $3.39 (-4.51%) | $3.59 | $3.39 | 3.21 M | $1.03 B |
| 04/02/2026 | $3.43 | $3.52 (2.62%) | $3.63 | $3.41 | 3.49 M | $1.07 B |
| 04/01/2026 | $3.53 | $3.51 (-0.57%) | $3.67 | $3.50 | 1.67 M | $1.06 B |
| 03/31/2026 | $3.35 | $3.49 (4.18%) | $3.57 | $3.35 | 2.99 M | $1.06 B |
| 03/30/2026 | $3.27 | $3.28 (0.31%) | $3.32 | $3.23 | 2.83 M | $994.08 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.
