PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
4.960
-0.020 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
5.01
+0.05 (1.01%)
After-hours: Dec 5, 2025, 7:52 PM EST
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.05 | 4.90 | 4.96 | 4.96 | -0.40% | 11,957 |
| Dec 4, 2025 | 5.07 | 5.17 | 4.89 | 4.98 | 4.98 | -2.73% | 21,292 |
| Dec 3, 2025 | 5.20 | 5.29 | 5.03 | 5.12 | 5.12 | -4.83% | 21,096 |
| Dec 2, 2025 | 5.30 | 5.42 | 5.03 | 5.38 | 5.38 | 2.09% | 7,039 |
| Dec 1, 2025 | 5.05 | 5.32 | 5.01 | 5.27 | 5.27 | -0.75% | 12,754 |
| Nov 28, 2025 | 5.28 | 5.32 | 5.19 | 5.31 | 5.31 | 0.57% | 5,735 |
| Nov 26, 2025 | 5.13 | 5.28 | 5.00 | 5.28 | 5.28 | 0.76% | 13,770 |
| Nov 25, 2025 | 4.81 | 5.30 | 4.64 | 5.24 | 5.24 | 8.94% | 26,764 |
| Nov 24, 2025 | 4.63 | 5.10 | 4.52 | 4.81 | 4.81 | 1.91% | 29,546 |
| Nov 21, 2025 | 4.77 | 4.77 | 4.50 | 4.72 | 4.72 | -1.05% | 12,694 |
| Nov 20, 2025 | 4.97 | 5.14 | 4.66 | 4.77 | 4.77 | -4.12% | 62,856 |
| Nov 19, 2025 | 4.85 | 5.17 | 4.80 | 4.98 | 4.98 | 1.74% | 78,961 |
| Nov 18, 2025 | 4.98 | 5.22 | 4.89 | 4.89 | 4.89 | -6.14% | 47,588 |
| Nov 17, 2025 | 5.27 | 5.49 | 5.21 | 5.21 | 5.21 | -1.70% | 32,446 |
| Nov 14, 2025 | 5.48 | 5.54 | 5.30 | 5.30 | 5.30 | -3.81% | 13,910 |
| Nov 13, 2025 | 5.66 | 5.97 | 5.50 | 5.51 | 5.51 | -2.65% | 31,071 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.40 | 5.66 | 5.66 | -1.74% | 15,576 |
| Nov 11, 2025 | 5.59 | 6.13 | 5.48 | 5.76 | 5.76 | 2.86% | 36,652 |
| Nov 10, 2025 | 5.44 | 5.66 | 5.37 | 5.60 | 5.60 | 3.13% | 42,667 |
| Nov 7, 2025 | 5.45 | 5.53 | 5.22 | 5.43 | 5.43 | 0.18% | 45,974 |
| Nov 6, 2025 | 5.50 | 5.57 | 5.29 | 5.42 | 5.42 | -2.34% | 37,874 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.43 | 5.55 | 5.55 | -3.39% | 25,660 |
| Nov 4, 2025 | 5.86 | 5.93 | 5.63 | 5.75 | 5.75 | -3.93% | 29,801 |
| Nov 3, 2025 | 6.00 | 6.22 | 5.87 | 5.98 | 5.98 | 0.93% | 31,505 |
| Oct 31, 2025 | 5.88 | 6.07 | 5.82 | 5.93 | 5.93 | -1.74% | 28,600 |
| Oct 30, 2025 | 5.95 | 6.14 | 5.83 | 6.03 | 6.03 | 3.25% | 85,665 |
| Oct 29, 2025 | 5.90 | 5.97 | 5.75 | 5.84 | 5.84 | -2.50% | 400,000 |
| Oct 28, 2025 | 6.12 | 6.41 | 5.96 | 5.99 | 5.99 | 0.67% | 51,028 |
| Oct 27, 2025 | 5.99 | 6.11 | 5.90 | 5.95 | 5.95 | -1.49% | 41,726 |
| Oct 24, 2025 | 6.04 | 6.12 | 5.83 | 6.04 | 6.04 | -1.15% | 71,309 |
| Oct 23, 2025 | 6.10 | 6.41 | 6.10 | 6.11 | 6.11 | -1.13% | 34,800 |
| Oct 22, 2025 | 6.09 | 6.63 | 6.00 | 6.18 | 6.18 | -8.04% | 104,934 |
| Oct 21, 2025 | 6.74 | 7.00 | 6.70 | 6.72 | 6.72 | -2.33% | 54,392 |
| Oct 20, 2025 | 6.75 | 7.38 | 6.60 | 6.88 | 6.88 | -0.15% | 156,373 |
| Oct 17, 2025 | 7.35 | 7.60 | 6.69 | 6.89 | 6.89 | -11.44% | 113,088 |
| Oct 16, 2025 | 6.30 | 8.80 | 6.24 | 7.78 | 7.78 | 4.57% | 420,974 |
| Oct 15, 2025 | 7.66 | 7.66 | 6.63 | 7.44 | 7.44 | -17.61% | 562,244 |
| Oct 14, 2025 | 9.69 | 11.13 | 8.19 | 9.03 | 9.03 | 73.32% | 20,410,162 |
| Oct 13, 2025 | 5.25 | 5.30 | 5.00 | 5.21 | 5.21 | -4.75% | 4,318,509 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.27 | 5.47 | 5.47 | -10.33% | 102,109 |
| Oct 9, 2025 | 6.17 | 6.30 | 5.76 | 6.10 | 6.10 | -3.02% | 132,725 |
| Oct 8, 2025 | 6.60 | 6.90 | 6.20 | 6.29 | 6.29 | -0.79% | 448,500 |
| Oct 7, 2025 | 6.14 | 6.67 | 5.75 | 6.34 | 6.34 | 17.19% | 1,290,967 |
| Oct 6, 2025 | 5.25 | 5.60 | 5.25 | 5.41 | 5.41 | 1.31% | 46,542 |
| Oct 3, 2025 | 5.41 | 5.65 | 5.14 | 5.34 | 5.34 | -1.84% | 32,670 |
| Oct 2, 2025 | 5.18 | 5.65 | 5.02 | 5.44 | 5.44 | 5.22% | 84,689 |
| Oct 1, 2025 | 5.12 | 5.26 | 5.10 | 5.17 | 5.17 | -2.27% | 30,214 |
| Sep 30, 2025 | 5.50 | 5.59 | 5.05 | 5.29 | 5.29 | -2.58% | 35,890 |
| Sep 29, 2025 | 5.40 | 5.60 | 5.31 | 5.43 | 5.43 | 0.56% | 34,222 |
| Sep 26, 2025 | 5.05 | 5.40 | 5.04 | 5.40 | 5.40 | 7.36% | 33,938 |