loading

Abcellera Biologics Inc Stock (ABCL) Price History

The historical daily chart and data for Abcellera Biologics Inc stock (ABCL), show that the latest closing stock price as of August 22, 2025, is $4.39.
  • Abcellera Biologics Inc all-time high stock price is $54.26, occurred on February 01, 2021.
  • The lowest Abcellera Biologics Inc stock price recorded was $1.8906 on April 07, 2025. Since then, Abcellera Biologics Inc's stock price has risen over 132.20% to $4.39 now.
  • The 52-week high stock price for ABCL is $5.82, representing a 32.57% increase from the current share price, occurred on July 21, 2025.
  • The 52-week low stock price for ABCL is $1.8906, indicating a -56.93% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Abcellera Biologics Inc (ABCL) stock in the beginning of 2024 was $14.15. The stock closed the year at $10.13, a loss of over -28.44% for the year.
The table below shows more information about ABCL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.53 $4.22 $0.31 4,110,941.0 +2.09%
Aug 21, 2025 $4.40 $4.13 $0.27 4,105,600.0 +3.12%
Aug 20, 2025 $4.24 $4.01 $0.23 5,907,634.0 -2.80%
Aug 19, 2025 $4.71 $4.25 $0.46 5,180,655.0 -8.14%
Aug 18, 2025 $4.81 $4.48 $0.33 3,685,642.0 +1.74%
Aug 15, 2025 $4.67 $4.46 $0.2092 4,421,580.0 +2.00%
Aug 14, 2025 $4.75 $4.36 $0.39 6,417,077.0 -1.75%
Aug 13, 2025 $4.77 $4.27 $0.4999 5,631,484.0 +7.26%
Aug 12, 2025 $4.55 $4.26 $0.2894 5,027,635.0 -5.11%
Aug 11, 2025 $4.63 $4.24 $0.395 7,727,114.0 +5.88%
Aug 08, 2025 $5.01 $3.93 $1.08 13,240,956.0 +0.24%
Aug 07, 2025 $4.26 $4.03 $0.23 7,894,711.0 +2.91%
Aug 06, 2025 $4.34 $4.09 $0.25 4,489,785.0 -5.50%
Aug 05, 2025 $4.41 $4.24 $0.1667 2,770,905.0 +0.46%
Aug 04, 2025 $4.38 $4.13 $0.25 3,597,769.0 +2.36%
Aug 01, 2025 $4.45 $4.18 $0.26 6,642,582.0 -5.15%
Jul 31, 2025 $4.64 $4.42 $0.2198 4,696,103.0 -2.19%
Jul 30, 2025 $4.82 $4.55 $0.27 3,789,087.0 -2.56%
Jul 29, 2025 $4.95 $4.63 $0.31 6,209,734.0 -4.67%
Jul 28, 2025 $5.19 $4.89 $0.2956 4,108,289.0 -3.72%
Jul 25, 2025 $5.15 $4.67 $0.48 5,171,970.0 +1.79%
Jul 24, 2025 $5.36 $4.96 $0.4024 5,700,909.0 +0.60%

Abcellera Biologics Inc Stock (ABCL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abcellera Biologics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abcellera Biologics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abcellera Biologics Inc Stock (ABCL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.01 $3.93 $1.08 94,963,011.0 -1.79%
Jul, 2025 $5.82 $3.28 $2.54 143,124,962.0 +30.32%
Jun, 2025 $4.08 $2.02 $2.06 152,787,082.0 +69.80%
May, 2025 $2.62 $1.94 $0.685 84,675,212.0 -22.61%
Apr, 2025 $2.68 $1.89 $0.7894 88,843,755.0 +17.04%
Mar, 2025 $2.61 $2.11 $0.50 76,163,925.0 -13.73%
Feb, 2025 $3.60 $2.31 $1.29 85,797,905.0 -18.45%
Jan, 2025 $3.68 $2.75 $0.925 78,949,064.0 +8.19%

Abcellera Biologics Inc Stock (ABCL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.09 $2.62 $0.47 52,419,465.0 -6.31%
Nov, 2024 $3.18 $2.50 $0.68 55,397,940.0 +10.26%
Oct, 2024 $2.92 $2.41 $0.51 40,266,779.0 +5.00%
Sep, 2024 $2.92 $2.33 $0.59 41,643,500.0 +1.56%
Aug, 2024 $3.33 $2.40 $0.93 40,538,999.0 -21.47%
Jul, 2024 $3.60 $2.65 $0.95 32,967,424.0 +10.14%
Jun, 2024 $4.07 $2.71 $1.36 38,568,101.0 -24.49%
May, 2024 $4.34 $3.58 $0.7598 32,285,675.0 +3.70%
Apr, 2024 $4.75 $3.62 $1.13 25,128,323.0 -16.56%
Mar, 2024 $5.26 $4.27 $0.99 24,711,789.0 -10.30%
Feb, 2024 $5.46 $4.65 $0.81 35,064,177.0 -1.17%
Jan, 2024 $6.05 $4.81 $1.25 28,466,610.0 -10.51%

Abcellera Biologics Inc Stock (ABCL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.98 $4.47 $1.51 30,784,094.0 +21.23%
Nov, 2023 $5.03 $3.89 $1.14 33,769,822.0 +14.60%
Oct, 2023 $4.60 $3.87 $0.73 33,835,800.0 -10.65%
Sep, 2023 $5.79 $4.51 $1.28 33,779,987.0 -15.60%
Aug, 2023 $7.73 $5.37 $2.36 46,506,589.0 -29.50%
Jul, 2023 $8.05 $6.28 $1.77 41,657,025.0 +19.66%
Jun, 2023 $7.67 $6.31 $1.36 86,645,903.0 -7.32%
May, 2023 $7.56 $5.53 $2.03 66,797,440.0 +2.80%
Apr, 2023 $7.64 $6.60 $1.04 27,536,109.0 -10.08%
Mar, 2023 $8.48 $7.13 $1.35 35,320,192.0 -10.24%
Feb, 2023 $11.38 $8.23 $3.14 36,779,250.0 -20.23%
Jan, 2023 $10.85 $9.03 $1.82 31,237,947.0 +3.95%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):