5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
-34.59%
6 MONTH PERFORMANCE
-18.79%
YEAR-TO-DATE PERFORMANCE
+6.14%
1 YEAR PERFORMANCE
+14.51%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.79 | $3.62 (-4.49%) | $3.83 | $3.59 | 4.29 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 |
| 11/19/2025 | $3.69 | $3.61 (-2.17%) | $3.81 | $3.57 | 2.81 M | $1.08 B |
| 11/18/2025 | $3.54 | $3.66 (3.39%) | $3.70 | $3.46 | 3.36 M | $1.09 B |
| 11/17/2025 | $3.66 | $3.60 (-1.64%) | $3.72 | $3.52 | 4.61 M | $1.08 B |
| 11/14/2025 | $3.48 | $3.69 (6.03%) | $3.76 | $3.47 | 4.27 M | $1.10 B |
| 11/13/2025 | $3.85 | $3.62 (-5.97%) | $3.87 | $3.58 | 7.11 M | $1.08 B |
| 11/12/2025 | $4.02 | $3.97 (-1.24%) | $4.09 | $3.94 | 2.87 M | $1.19 B |
| 11/11/2025 | $3.97 | $4.01 (1.01%) | $4.02 | $3.79 | 4.54 M | $1.20 B |
| 11/10/2025 | $4.17 | $4.03 (-3.36%) | $4.19 | $3.80 | 7.16 M | $1.20 B |
| 11/07/2025 | $3.80 | $3.91 (2.89%) | $4.01 | $3.42 | 13.53 M | $1.17 B |
| 11/06/2025 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.37 | 6.98 M | $1.35 B |
| 11/05/2025 | $4.89 | $4.69 (-4.09%) | $4.92 | $4.67 | 6.00 M | $1.40 B |
| 11/04/2025 | $5.16 | $4.87 (-5.62%) | $5.25 | $4.86 | 4.53 M | $1.46 B |
| 11/03/2025 | $5.55 | $5.37 (-3.24%) | $5.60 | $5.21 | 2.91 M | $1.60 B |
| 10/31/2025 | $5.36 | $5.55 (3.54%) | $5.68 | $5.36 | 3.20 M | $1.66 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.
