5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
-22.60%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
-22.78%
YEAR-TO-DATE PERFORMANCE
-5.85%
1 YEAR PERFORMANCE
+2.55%
AbCellera Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.12 | $3.22 (3.21%) | $3.24 | $3.06 | 2.02 M | $962.38 M |
| 02/18/2026 | $3.17 | $3.13 (-1.26%) | $3.23 | $3.10 | 1.66 M | $935.48 M |
| 02/17/2026 | $3.10 | $3.17 (2.26%) | $3.19 | $3.00 | 2.88 M | $947.43 M |
| 02/13/2026 | $3.05 | $3.10 (1.64%) | $3.22 | $3.05 | 2.75 M | $926.51 M |
| 02/12/2026 | $3.20 | $2.94 (-8.13%) | $3.20 | $2.93 | 3.81 M | $878.69 M |
| 02/11/2026 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.04 | 3.65 M | $935.48 M |
| 02/10/2026 | $3.28 | $3.16 (-3.66%) | $3.28 | $3.14 | 1.94 M | $944.45 M |
| 02/09/2026 | $3.19 | $3.22 (0.94%) | $3.22 | $3.06 | 3.27 M | $962.38 M |
| 02/06/2026 | $2.94 | $3.16 (7.48%) | $3.17 | $2.88 | 5.40 M | $944.45 M |
| 02/05/2026 | $3.19 | $2.78 (-12.85%) | $3.21 | $2.75 | 11.09 M | $830.87 M |
| 02/04/2026 | $3.51 | $3.27 (-6.84%) | $3.53 | $3.18 | 6.58 M | $977.32 M |
| 02/03/2026 | $3.61 | $3.52 (-2.49%) | $3.69 | $3.41 | 4.70 M | $1.05 B |
| 02/02/2026 | $3.57 | $3.50 (-1.96%) | $3.65 | $3.50 | 6.15 M | $1.05 B |
| 01/30/2026 | $3.80 | $3.62 (-4.74%) | $3.83 | $3.59 | 4.31 M | $1.08 B |
| 01/29/2026 | $3.90 | $3.86 (-1.03%) | $3.91 | $3.75 | 2.44 M | $1.15 B |
| 01/28/2026 | $4.03 | $3.90 (-3.23%) | $4.05 | $3.85 | 3.01 M | $1.17 B |
| 01/27/2026 | $4.16 | $3.99 (-4.09%) | $4.25 | $3.95 | 3.22 M | $1.19 B |
| 01/26/2026 | $4.22 | $4.14 (-1.9%) | $4.22 | $4.04 | 4.39 M | $1.24 B |
| 01/23/2026 | $4.67 | $4.24 (-9.21%) | $4.67 | $4.19 | 5.80 M | $1.27 B |
| 01/22/2026 | $4.38 | $4.64 (5.94%) | $4.85 | $4.35 | 6.99 M | $1.39 B |
| 01/21/2026 | $4.15 | $4.28 (3.13%) | $4.30 | $4.06 | 3.90 M | $1.28 B |
| 01/20/2026 | $3.97 | $4.16 (4.79%) | $4.22 | $3.92 | 3.87 M | $1.24 B |
| 01/16/2026 | $4.19 | $4.12 (-1.67%) | $4.38 | $4.09 | 5.39 M | $1.23 B |
| 01/15/2026 | $4.34 | $4.18 (-3.69%) | $4.34 | $4.08 | 5.32 M | $1.25 B |
| 01/14/2026 | $4.25 | $4.29 (0.94%) | $4.36 | $4.12 | 4.10 M | $1.28 B |
| 01/13/2026 | $4.57 | $4.27 (-6.56%) | $4.60 | $4.08 | 7.04 M | $1.28 B |
| 01/12/2026 | $4.63 | $4.52 (-2.38%) | $4.66 | $4.38 | 5.05 M | $1.35 B |
| 01/09/2026 | $4.19 | $4.37 (4.3%) | $4.51 | $4.17 | 6.46 M | $1.31 B |
| 01/08/2026 | $4.10 | $4.11 (0.24%) | $4.18 | $3.97 | 4.81 M | $1.23 B |
| 01/07/2026 | $3.94 | $4.13 (4.82%) | $4.20 | $3.85 | 5.81 M | $1.23 B |
| 01/06/2026 | $3.42 | $3.90 (14.04%) | $3.92 | $3.39 | 6.36 M | $1.17 B |
| 01/05/2026 | $3.47 | $3.43 (-1.15%) | $3.62 | $3.37 | 3.73 M | $1.03 B |
| 01/02/2026 | $3.42 | $3.43 (0.29%) | $3.49 | $3.34 | 4.77 M | $1.03 B |
| 12/31/2025 | $3.44 | $3.42 (-0.58%) | $3.47 | $3.35 | 7.66 M | $1.02 B |
| 12/30/2025 | $3.48 | $3.45 (-0.86%) | $3.51 | $3.44 | 2.34 M | $1.03 B |
| 12/29/2025 | $3.52 | $3.46 (-1.7%) | $3.56 | $3.45 | 2.72 M | $1.03 B |
| 12/26/2025 | $3.72 | $3.58 (-3.76%) | $3.73 | $3.57 | 2.62 M | $1.07 B |
| 12/24/2025 | $3.71 | $3.72 (0.27%) | $3.73 | $3.58 | 1.72 M | $1.11 B |
| 12/23/2025 | $3.70 | $3.69 (-0.27%) | $3.82 | $3.66 | 2.72 M | $1.10 B |
| 12/22/2025 | $3.65 | $3.72 (1.92%) | $3.81 | $3.59 | 3.38 M | $1.11 B |
| 12/19/2025 | $3.54 | $3.60 (1.69%) | $3.64 | $3.48 | 3.78 M | $1.08 B |
| 12/18/2025 | $3.44 | $3.53 (2.62%) | $3.65 | $3.43 | 4.57 M | $1.06 B |
| 12/17/2025 | $3.46 | $3.35 (-3.18%) | $3.60 | $3.32 | 3.92 M | $1.00 B |
| 12/16/2025 | $3.48 | $3.46 (-0.57%) | $3.57 | $3.41 | 2.38 M | $1.03 B |
| 12/15/2025 | $3.62 | $3.51 (-3.04%) | $3.66 | $3.48 | 3.15 M | $1.05 B |
| 12/12/2025 | $3.73 | $3.62 (-2.95%) | $3.86 | $3.61 | 2.65 M | $1.08 B |
| 12/11/2025 | $3.72 | $3.74 (0.54%) | $3.77 | $3.64 | 2.55 M | $1.12 B |
| 12/10/2025 | $3.68 | $3.77 (2.45%) | $3.84 | $3.62 | 3.19 M | $1.13 B |
| 12/09/2025 | $3.58 | $3.68 (2.79%) | $3.73 | $3.51 | 1.93 M | $1.10 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 |
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.
