NASDAQ : ELAB
PMGC Holdings Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PMGC Holdings Inc. (ELAB) closed at 2.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.55 | 2.55 | 1.84 | 2.12 | 12,307,067 | -18.46% |
| 2026-10-30 | 2.64 | 2.7 | 2.51 | 2.6 | 7,494 | -1.52% |
| 2026-10-29 | 2.57 | 2.7 | 2.52 | 2.64 | 6,699 | +2.72% |
| 2026-10-28 | 2.745 | 2.779 | 2.56 | 2.57 | 7,370 | -0.39% |
| 2026-10-27 | 2.79 | 2.86 | 2.52 | 2.58 | 9,110 | -1.15% |
| 2026-10-26 | 2.71 | 2.755 | 2.585 | 2.61 | 17,172 | -3.54% |
| 2026-10-23 | 2.76 | 2.76 | 2.706 | 2.706 | 1,368 | +1.72% |
| 2026-10-22 | 2.695 | 2.765 | 2.62 | 2.66 | 5,179 | -4.32% |
| 2026-10-21 | 2.799 | 2.81 | 2.758 | 2.78 | 3,443 | -1.07% |
| 2026-10-20 | 2.87 | 2.87 | 2.75 | 2.81 | 4,800 | -0.71% |
| 2026-10-19 | 2.81 | 2.89 | 2.8 | 2.83 | 4,850 | +2.17% |
| 2026-10-16 | 3 | 3.03 | 2.683 | 2.77 | 12,553 | -8.88% |
| 2026-10-15 | 2.94 | 3.06 | 2.785 | 3.04 | 15,824 | +2.36% |
| 2026-10-14 | 3.01 | 3.07 | 2.96 | 2.97 | 11,194 | +0.34% |
| 2026-10-13 | 3.05 | 3.06 | 2.85 | 2.96 | 13,685 | -2.95% |
| 2026-10-12 | 3.06 | 3.14 | 3 | 3.05 | 8,639 | -0.97% |
| 2026-10-09 | 3.12 | 3.12 | 3.07 | 3.08 | 4,053 | -1.44% |
| 2026-10-08 | 3.24 | 3.335 | 3.06 | 3.125 | 16,561 | -0.48% |
| 2026-10-07 | 3.19 | 3.39 | 3.12 | 3.14 | 19,937 | -3.98% |
| 2026-10-06 | 3.23 | 3.3 | 3.08 | 3.27 | 14,656 | +0.00% |
| 2026-10-05 | 3.3 | 3.36 | 3.06 | 3.27 | 41,539 | -2.68% |
| 2026-10-02 | 3.35 | 3.45 | 3.2 | 3.36 | 21,211 | +4.19% |
| 2026-10-01 | 3.54 | 3.54 | 2.585 | 3.225 | 181,953 | -8.90% |
| 2026-09-30 | 3.75 | 3.75 | 3.47 | 3.54 | 41,986 | -3.54% |
| 2026-09-29 | 4.66 | 4.97 | 3.4 | 3.67 | 205,655 | -23.22% |
| 2026-09-28 | 4.54 | 5.56 | 4.53 | 4.78 | 252,890 | +4.60% |
| 2026-09-25 | 4.46 | 4.6 | 4.35 | 4.57 | 8,838 | +1.11% |
| 2026-09-24 | 4.57 | 4.71 | 4.43 | 4.52 | 11,853 | -0.22% |
| 2026-09-23 | 4.34 | 4.64 | 4.32 | 4.53 | 40,037 | +6.34% |
| 2026-09-22 | 4.27 | 4.524 | 4.13 | 4.26 | 28,622 | -3.62% |
| 2026-09-21 | 4.68 | 4.74 | 4.35 | 4.42 | 21,903 | -7.53% |
| 2026-09-18 | 4.56 | 5.07 | 4.56 | 4.78 | 135,571 | +1.27% |
| 2026-09-17 | 4.76 | 4.783 | 4.6 | 4.72 | 8,329 | -1.05% |
| 2026-09-16 | 4.8 | 4.88 | 4.56 | 4.77 | 18,202 | -1.04% |
| 2026-09-15 | 4.64 | 4.9 | 4.55 | 4.82 | 35,508 | +4.33% |
| 2026-09-14 | 4.48 | 4.82 | 4.41 | 4.62 | 21,188 | +2.21% |
| 2026-09-11 | 4.73 | 4.739 | 4.401 | 4.52 | 11,402 | -1.74% |
| 2026-09-10 | 4.62 | 4.8 | 4.531 | 4.6 | 17,836 | -0.43% |
| 2026-09-09 | 4.8 | 4.895 | 4.6 | 4.62 | 29,677 | -4.74% |
| 2026-09-08 | 5.21 | 5.35 | 4.82 | 4.85 | 30,181 | -6.91% |
| 2026-09-04 | 5.17 | 5.35 | 5.17 | 5.21 | 16,121 | -0.38% |
| 2026-09-03 | 5.16 | 5.385 | 5.01 | 5.23 | 26,065 | +2.75% |
| 2026-09-02 | 4.99 | 5.358 | 4.97 | 5.09 | 77,859 | +1.19% |
| 2026-09-01 | 5.15 | 5.3 | 5.03 | 5.03 | 53,818 | -3.08% |
| 2026-08-31 | 5.31 | 5.38 | 5.06 | 5.19 | 28,785 | -2.26% |
| 2026-08-28 | 5.87 | 5.97 | 5.24 | 5.31 | 64,074 | -8.92% |
| 2026-08-27 | 6.05 | 6.083 | 5.76 | 5.83 | 31,882 | -3.64% |
| 2026-08-26 | 5.6 | 6.2 | 5.59 | 6.05 | 48,106 | +6.33% |
| 2026-08-25 | 6.36 | 6.4 | 5.24 | 5.69 | 172,542 | -12.73% |
| 2026-08-24 | 6.85 | 6.85 | 6.01 | 6.52 | 107,057 | -2.10% |
| 2026-08-21 | 6.6 | 7.29 | 5.98 | 6.66 | 204,020 | +9.18% |
| 2026-08-20 | 5.55 | 6.5 | 5.525 | 6.1 | 73,569 | +8.87% |
| 2026-08-19 | 8.72 | 8.72 | 5.4 | 5.603 | 205,099 | -32.49% |
| 2026-08-18 | 8.731 | 8.765 | 8.25 | 8.3 | 22,670 | -4.93% |
| 2026-08-17 | 9.3 | 9.3 | 8.555 | 8.73 | 14,514 | -4.07% |
| 2026-08-14 | 9.133 | 9.6 | 9 | 9.1 | 60,157 | +1.49% |
| 2026-08-13 | 8.918 | 9.2 | 8.801 | 8.966 | 24,265 | -0.38% |
| 2026-08-12 | 9.07 | 9.098 | 8.8 | 9 | 18,077 | -0.11% |
| 2026-08-11 | 9.044 | 9.2 | 8.9 | 9.01 | 8,864 | -2.07% |
| 2026-08-10 | 8.88 | 9.3 | 8.8 | 9.2 | 19,588 | +0.49% |
| 2026-08-07 | 9.307 | 9.565 | 9.092 | 9.155 | 16,650 | -4.21% |
| 2026-08-06 | 9.75 | 9.75 | 9.125 | 9.557 | 11,026 | -2.46% |
| 2026-08-05 | 9.732 | 9.798 | 9.441 | 9.798 | 12,791 | -0.39% |
| 2026-08-04 | 9.299 | 9.907 | 8.707 | 9.836 | 26,900 | +7.85% |
| 2026-08-03 | 9 | 9.48 | 8.743 | 9.12 | 21,761 | -1.18% |
| 2026-07-31 | 9.223 | 9.399 | 9 | 9.229 | 22,360 | -2.78% |
| 2026-07-30 | 8.7 | 9.493 | 8.6 | 9.493 | 33,061 | +7.87% |
| 2026-07-29 | 9.411 | 9.411 | 8.636 | 8.8 | 38,100 | -6.96% |
| 2026-07-28 | 9.493 | 9.5 | 8.5 | 9.458 | 78,003 | +2.82% |
| 2026-07-27 | 8.768 | 9.2 | 8.4 | 9.199 | 132,502 | +2.21% |
| 2026-07-24 | 9.398 | 9.5 | 8.729 | 9 | 36,293 | -5.15% |
| 2026-07-23 | 10 | 10 | 9.036 | 9.489 | 73,234 | -6.97% |
| 2026-07-22 | 10.2 | 10.45 | 10.1 | 10.2 | 150,220 | -2.86% |
| 2026-07-21 | 10.3 | 10.6 | 10.1 | 10.5 | 103,426 | -1.87% |
| 2026-07-20 | 10.8 | 10.8 | 10 | 10.7 | 99,241 | +0.00% |
| 2026-07-17 | 10.604 | 11.2 | 10.5 | 10.7 | 134,834 | -1.83% |
| 2026-07-16 | 10.6 | 11 | 10.6 | 10.9 | 130,800 | +0.93% |
| 2026-07-15 | 10.9 | 11.4 | 10.7 | 10.8 | 377,113 | -3.57% |
| 2026-07-14 | 10.9 | 11.6 | 10.7 | 11.2 | 230,693 | +2.75% |
| 2026-07-13 | 10.6 | 11.5 | 10.3 | 10.9 | 391,689 | -2.68% |
| 2026-07-10 | 12.55 | 15.6 | 10.3 | 11.2 | 3,560,205 | +5.66% |
| 2026-07-09 | 10.7 | 10.7 | 10.2 | 10.6 | 852,133 | +0.00% |
| 2026-07-08 | 11.5 | 11.9 | 10.6 | 10.6 | 92,494 | -10.92% |
| 2026-07-07 | 11.8 | 11.9 | 11.4 | 11.9 | 115,029 | -11.19% |
| 2026-07-06 | 12.8 | 14.5 | 12.6 | 13.4 | 1,484,691 | +13.56% |
| 2026-07-02 | 11.4 | 12.4 | 10.65 | 11.8 | 178,116 | -7.81% |
| 2026-07-01 | 13 | 14 | 11.8 | 12.8 | 3,641,725 | +5.79% |
| 2026-06-30 | 12.1 | 12.5 | 11.8 | 12.1 | 30,520 | +0.00% |
| 2026-06-29 | 11.5 | 12.7 | 11.5 | 12.1 | 33,400 | +6.14% |
| 2026-06-26 | 11.3 | 11.6 | 11.05 | 11.4 | 31,934 | -1.72% |
| 2026-06-25 | 12.4 | 12.5 | 11.5 | 11.6 | 34,117 | -7.20% |
| 2026-06-24 | 13.1 | 13.4 | 12.3 | 12.5 | 24,862 | -5.30% |
| 2026-06-23 | 13 | 13.499 | 12.9 | 13.2 | 31,565 | -2.22% |
| 2026-06-22 | 13.75 | 14.1 | 13.4 | 13.5 | 28,732 | -2.88% |
| 2026-06-18 | 14.1 | 14.2 | 13.4 | 13.9 | 93,634 | -2.80% |
| 2026-06-17 | 14.1 | 14.9 | 14.006 | 14.3 | 34,937 | -0.69% |
| 2026-06-16 | 14.4 | 14.6 | 14.1 | 14.4 | 47,121 | -1.37% |
| 2026-06-15 | 14.5 | 15.05 | 14.201 | 14.6 | 70,980 | -0.68% |
| 2026-06-12 | 15.1 | 15.699 | 14.4 | 14.7 | 150,241 | -5.77% |
| 2026-06-11 | 14.45 | 16 | 14 | 15.6 | 1,641,212 | +10.64% |
| 2026-06-10 | 13.55 | 15.5 | 13.4 | 14.1 | 687,802 | +0.00% |
| 2026-06-09 | 15.4 | 15.85 | 14 | 14.1 | 93,045 | -11.32% |
| 2026-06-08 | 16.1 | 16.7 | 15.4 | 15.9 | 485,559 | +3.25% |
| 2026-06-05 | 16.75 | 16.8 | 15 | 15.4 | 76,509 | -8.88% |
| 2026-06-04 | 17.3 | 18.2 | 16.699 | 16.9 | 65,062 | -6.63% |
| 2026-06-03 | 16.7 | 18.3 | 16.2 | 18.1 | 68,962 | +7.74% |
| 2026-06-02 | 16.9 | 17.6 | 16.35 | 16.8 | 83,796 | -5.08% |
| 2026-06-01 | 18.4 | 19.7 | 17.6 | 17.7 | 572,032 | +0.00% |
| 2026-05-29 | 18.5 | 18.5 | 16.6 | 17.7 | 194,444 | -7.81% |
| 2026-05-28 | 17.2 | 19.2 | 16.5 | 19.2 | 959,816 | +10.98% |
| 2026-05-27 | 17.6 | 17.6 | 16.8 | 17.3 | 23,559 | -1.14% |
| 2026-05-26 | 17.6 | 18.5 | 16.6 | 17.5 | 46,707 | -1.69% |
| 2026-05-22 | 16.8 | 17.9 | 16.6 | 17.8 | 31,193 | +7.23% |
| 2026-05-21 | 17.4 | 17.5 | 16.5 | 16.6 | 19,944 | -4.60% |
| 2026-05-20 | 17.3 | 17.501 | 16.5 | 17.4 | 40,463 | -0.57% |
| 2026-05-19 | 18.4 | 19.5 | 17.101 | 17.5 | 36,274 | -6.91% |
| 2026-05-18 | 19.8 | 21 | 18.7 | 18.8 | 41,955 | -9.62% |
| 2026-05-15 | 20.2 | 21.1 | 19.106 | 20.8 | 162,902 | +0.97% |
| 2026-05-14 | 20.5 | 22.9 | 19.5 | 20.6 | 111,826 | +4.04% |
| 2026-05-13 | 20.7 | 21.5 | 18.441 | 19.8 | 213,454 | +4.76% |