5 DAY PERFORMANCE
+53.68%
1 MONTH PERFORMANCE
+58.01%
3 MONTH PERFORMANCE
+142.05%
6 MONTH PERFORMANCE
+243.55%
YEAR-TO-DATE PERFORMANCE
+211.40%
1 YEAR PERFORMANCE
+136.67%
AbCellera Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.84 | $10.56 (-2.58%) | $11.21 | $10.47 | 1.40 M | |
| 08/13/2026 | $10.32 | $10.97 (6.3%) | $11.07 | $10.22 | 20.13 M | $3.35 B |
| 08/12/2026 | $9.22 | $10.36 (12.36%) | $10.38 | $9.00 | 14.85 M | $3.17 B |
| 08/11/2026 | $9.42 | $9.76 (3.61%) | $10.29 | $9.02 | 18.37 M | $2.98 B |
| 08/10/2026 | $8.76 | $9.34 (6.62%) | $10.01 | $8.40 | 46.04 M | $2.85 B |
| 08/07/2026 | $6.65 | $6.93 (4.21%) | $6.99 | $6.35 | 6.82 M | $2.12 B |
| 08/06/2026 | $5.79 | $6.53 (12.78%) | $6.57 | $5.62 | 8.41 M | $2.00 B |
| 08/05/2026 | $6.05 | $5.92 (-2.15%) | $6.21 | $5.84 | 4.63 M | $1.81 B |
| 08/04/2026 | $5.97 | $6.09 (2.01%) | $6.14 | $5.87 | 3.97 M | $1.86 B |
| 08/03/2026 | $5.71 | $5.83 (2.1%) | $6.05 | $5.57 | 3.41 M | $1.78 B |
| 07/31/2026 | $5.70 | $5.71 (0.18%) | $5.87 | $5.51 | 5.01 M | $1.73 B |
| 07/30/2026 | $5.53 | $5.69 (2.89%) | $5.72 | $5.35 | 4.34 M | $1.72 B |
| 07/29/2026 | $5.34 | $5.39 (0.94%) | $5.58 | $5.23 | 6.06 M | $1.63 B |
| 07/28/2026 | $5.20 | $5.29 (1.73%) | $5.39 | $4.98 | 6.08 M | $1.60 B |
| 07/27/2026 | $5.41 | $5.25 (-2.96%) | $5.50 | $5.24 | 4.23 M | $1.59 B |
| 07/24/2026 | $5.67 | $5.31 (-6.35%) | $5.74 | $5.29 | 6.27 M | $1.61 B |
| 07/23/2026 | $5.69 | $5.67 (-0.35%) | $5.87 | $5.60 | 2.89 M | $1.72 B |
| 07/22/2026 | $5.92 | $5.73 (-3.21%) | $6.06 | $5.71 | 2.56 M | $1.74 B |
| 07/21/2026 | $5.82 | $5.97 (2.58%) | $6.05 | $5.54 | 5.13 M | $1.81 B |
| 07/20/2026 | $6.34 | $5.80 (-8.52%) | $6.47 | $5.79 | 6.37 M | $1.76 B |
| 07/17/2026 | $6.04 | $6.47 (7.12%) | $6.55 | $5.95 | 4.23 M | $1.96 B |
| 07/16/2026 | $6.65 | $6.16 (-7.37%) | $6.66 | $6.05 | 7.55 M | $1.87 B |
| 07/15/2026 | $6.86 | $6.74 (-1.75%) | $6.93 | $6.62 | 3.75 M | $2.04 B |
| 07/14/2026 | $6.69 | $6.74 (0.75%) | $6.88 | $6.45 | 4.26 M | $2.04 B |
| 07/13/2026 | $6.71 | $6.52 (-2.83%) | $6.77 | $6.40 | 4.06 M | $1.98 B |
| 07/10/2026 | $7.29 | $6.80 (-6.72%) | $7.29 | $6.60 | 7.28 M | $2.06 B |
| 07/09/2026 | $7.01 | $7.29 (3.99%) | $7.51 | $6.82 | 5.92 M | $2.21 B |
| 07/08/2026 | $7.39 | $7.10 (-3.92%) | $7.70 | $7.04 | 9.40 M | $2.15 B |
| 07/07/2026 | $8.33 | $7.69 (-7.68%) | $8.44 | $7.46 | 8.06 M | $2.33 B |
| 07/06/2026 | $8.05 | $7.87 (-2.24%) | $8.15 | $7.45 | 6.31 M | $2.39 B |
| 07/02/2026 | $7.66 | $8.11 (5.87%) | $8.32 | $7.56 | 8.46 M | $2.46 B |
| 07/01/2026 | $7.69 | $7.60 (-1.17%) | $7.86 | $7.27 | 8.00 M | $2.30 B |
| 06/30/2026 | $7.91 | $7.85 (-0.76%) | $8.27 | $7.67 | 7.79 M | $2.38 B |
| 06/29/2026 | $7.56 | $8.12 (7.41%) | $8.42 | $7.39 | 16.24 M | $2.46 B |
| 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 |
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.
