AbCellera Biologics Stock Price History
NASDAQ: ABCLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.55+0.525 (+4.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABCL price history at a glance
The price history for AbCellera Biologics (ABCL) on this page begins on December 7, 2020, when the stock closed at $58.90; it most recently closed at $12.55 on October 5, 2026. The highest price in this record is $71.91, reached on December 7, 2020; the latest close is 82.6% below that peak. Across the 5 complete calendar years in the table, ABCL finished higher in 1 and lower in 4. Its best year was 2025 (+9.6%) and its worst was 2021 (-64.5%).
Over roughly 6 years the share price changed -78.7%, a -23.3% compound annual price return (excluding dividends). In the last 12 months alone, ABCL has gained 112.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $71.91
- Date of high
- Dec 7, 2020
- Low since 2020
- $1.89
- Date of low
- Apr 7, 2025
- 52-week high
- $15.02
- 52-week low
- $2.75
- IPO year
- 2020
- Last close
- $12.55
ABCL returns
1 week
-8.70%
1 month
+13.53%
3 months
+84.49%
6 months
+254.38%
Year to date
+266.81%
1 year
+112.27%
3 years
+194.48%
5 years
-19.22%
ABCL price return, excluding dividends.
ABCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.55 | +265.74% |
| 2025 | 3.43 | +9.58% |
| 2024 | 3.13 | -45.18% |
| 2023 | 5.71 | -43.63% |
| 2022 | 10.13 | -29.16% |
| 2021 | 14.30 | -64.46% |
| 2020* | 40.24 | -31.68% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ABCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.03 | 12.79 | 11.93 | 12.55 | +4.37% | |
| 12.54 | 12.63 | 11.89 | 12.02 | -6.31% | |
| 12.85 | 13.45 | 12.56 | 12.83 | -2.43% | |
| 14.00 | 14.53 | 12.93 | 13.15 | -4.57% | |
| 13.72 | 13.88 | 13.21 | 13.78 | +0.29% | |
| 14.10 | 14.30 | 13.66 | 13.74 | -1.22% | |
| 14.59 | 14.65 | 13.79 | 13.91 | -4.66% | |
| 14.78 | 15.02 | 14.56 | 14.59 | -1.55% | |
| 14.23 | 15.00 | 14.10 | 14.82 | +6.47% | |
| 12.44 | 14.23 | 12.38 | 13.92 | +9.61% | |
| 12.74 | 12.93 | 12.29 | 12.70 | +0.40% | |
| 12.02 | 12.68 | 11.78 | 12.65 | +2.76% | |
| 12.54 | 12.65 | 12.10 | 12.31 | -2.69% | |
| 12.56 | 12.97 | 12.49 | 12.65 | -0.08% | |
| 12.88 | 12.90 | 12.43 | 12.66 | +0.24% | |
| 12.73 | 12.96 | 12.37 | 12.63 | -0.79% | |
| 12.15 | 13.18 | 11.99 | 12.73 | +9.08% | |
| 11.44 | 11.73 | 11.18 | 11.67 | +2.28% | |
| 11.17 | 11.69 | 10.90 | 11.41 | +2.15% | |
| 10.66 | 11.31 | 10.66 | 11.17 | +2.57% | |
| 10.55 | 10.96 | 10.32 | 10.89 | +4.11% | |
| 10.79 | 11.07 | 10.42 | 10.46 | -5.34% | |
| 11.37 | 11.45 | 11.01 | 11.05 | -3.41% | |
| 11.29 | 11.64 | 11.10 | 11.44 | +0.09% | |
| 11.50 | 11.59 | 11.33 | 11.43 | -1.21% | |
| 11.58 | 11.82 | 11.26 | 11.57 | +1.85% | |
| 11.39 | 11.57 | 10.80 | 11.36 | +0.71% | |
| 11.24 | 11.52 | 11.05 | 11.28 | -1.74% | |
| 11.10 | 11.58 | 10.83 | 11.48 | +1.15% | |
| 12.31 | 12.35 | 11.26 | 11.35 | -8.47% | |
| 12.25 | 12.58 | 12.09 | 12.40 | +1.31% | |
| 12.22 | 12.36 | 12.05 | 12.24 | -2.08% | |
| 11.00 | 12.50 | 10.99 | 12.50 | +17.81% | |
| 10.97 | 11.01 | 10.44 | 10.61 | -6.27% | |
| 11.57 | 11.80 | 11.14 | 11.32 | -2.16% | |
| 11.82 | 12.08 | 11.40 | 11.57 | -3.66% | |
| 11.50 | 12.15 | 11.47 | 12.01 | +8.00% | |
| 10.80 | 11.52 | 10.70 | 11.12 | -0.71% | |
| 11.30 | 11.65 | 10.60 | 11.20 | -1.58% | |
| 10.84 | 11.50 | 10.47 | 11.38 | +3.74% | |
| 10.32 | 11.07 | 10.22 | 10.97 | +5.94% | |
| 9.22 | 10.38 | 9.00 | 10.36 | +6.10% | |
| 9.42 | 10.29 | 9.02 | 9.76 | +4.50% | |
| 8.76 | 10.01 | 8.40 | 9.34 | +34.78% | |
| 6.65 | 6.99 | 6.35 | 6.93 | +6.13% | |
| 5.79 | 6.57 | 5.62 | 6.53 | +10.30% | |
| 6.05 | 6.21 | 5.84 | 5.92 | -2.79% | |
| 5.97 | 6.14 | 5.87 | 6.09 | +4.46% | |
| 5.71 | 6.05 | 5.57 | 5.83 | +2.10% | |
| 5.70 | 5.87 | 5.51 | 5.71 | +0.35% | |
| 5.53 | 5.72 | 5.35 | 5.69 | +5.57% | |
| 5.34 | 5.58 | 5.23 | 5.39 | +1.89% | |
| 5.20 | 5.39 | 4.98 | 5.29 | +0.76% | |
| 5.41 | 5.50 | 5.24 | 5.25 | -1.13% | |
| 5.67 | 5.74 | 5.29 | 5.31 | -6.35% | |
| 5.69 | 5.87 | 5.60 | 5.67 | -1.05% | |
| 5.92 | 6.06 | 5.71 | 5.73 | -4.02% | |
| 5.82 | 6.05 | 5.54 | 5.97 | +2.93% | |
| 6.34 | 6.47 | 5.79 | 5.80 | -10.29% | |
| 6.04 | 6.55 | 5.95 | 6.47 | +4.95% | |
| 6.65 | 6.66 | 6.05 | 6.16 | -8.61% | |
| 6.86 | 6.93 | 6.62 | 6.74 | 0.00% | |
| 6.69 | 6.88 | 6.45 | 6.74 | +3.37% | |
| 6.71 | 6.77 | 6.40 | 6.52 | -4.12% | |
| 7.29 | 7.29 | 6.60 | 6.80 | -6.72% | |
| 7.01 | 7.51 | 6.82 | 7.29 | +2.68% | |
| 7.39 | 7.70 | 7.04 | 7.10 | -7.67% | |
| 8.33 | 8.44 | 7.46 | 7.69 | -2.29% | |
| 8.05 | 8.15 | 7.45 | 7.87 | -2.96% | |
| 7.66 | 8.32 | 7.56 | 8.11 | +6.71% | |
| 7.69 | 7.86 | 7.27 | 7.60 | -3.18% | |
| 7.91 | 8.27 | 7.67 | 7.85 | -3.33% | |
| 7.56 | 8.42 | 7.39 | 8.12 | +10.03% | |
| 6.49 | 7.40 | 6.47 | 7.38 | +10.81% | |
| 6.11 | 6.86 | 6.09 | 6.66 | +10.45% | |
| 5.66 | 6.33 | 5.59 | 6.03 | +7.10% | |
| 5.48 | 5.92 | 5.47 | 5.63 | -1.92% | |
| 5.58 | 5.87 | 5.58 | 5.74 | +3.80% | |
| 5.61 | 5.74 | 5.33 | 5.53 | +1.65% | |
| 5.21 | 5.76 | 5.17 | 5.44 | +6.88% | |
| 5.23 | 5.29 | 5.01 | 5.09 | -3.23% | |
| 5.49 | 5.55 | 5.17 | 5.26 | +0.38% | |
| 5.30 | 5.41 | 5.13 | 5.24 | -0.57% | |
| 5.22 | 5.32 | 5.03 | 5.27 | +3.54% | |
| 5.21 | 5.47 | 5.08 | 5.09 | -3.96% | |
| 5.59 | 5.65 | 5.02 | 5.30 | -2.21% | |
| 5.86 | 5.94 | 5.35 | 5.42 | -3.56% | |
| 6.20 | 6.33 | 5.50 | 5.62 | -11.77% | |
| 5.56 | 6.70 | 5.51 | 6.37 | +11.36% | |
| 6.01 | 6.01 | 5.61 | 5.72 | -6.69% | |
| 6.31 | 6.44 | 6.08 | 6.13 | -5.11% | |
| 6.11 | 6.79 | 6.08 | 6.46 | +4.70% | |
| 5.67 | 6.24 | 5.53 | 6.17 | +7.68% | |
| 5.39 | 5.93 | 5.37 | 5.73 | +5.33% | |
| 5.33 | 5.54 | 5.16 | 5.44 | +2.84% | |
| 5.30 | 5.43 | 5.10 | 5.29 | +1.73% | |
| 5.14 | 5.43 | 5.04 | 5.20 | +1.17% | |
| 4.52 | 5.43 | 4.45 | 5.14 | +12.47% | |
| 4.10 | 4.61 | 4.05 | 4.57 | +12.84% | |
| 4.12 | 4.12 | 3.94 | 4.05 | -2.64% | |
| 4.20 | 4.26 | 3.94 | 4.16 | +1.71% | |
| 4.26 | 4.28 | 4.00 | 4.09 | -7.05% | |
| 4.77 | 4.82 | 4.36 | 4.40 | -7.76% | |
| 4.92 | 5.07 | 4.68 | 4.77 | -3.64% | |
| 4.76 | 4.98 | 4.45 | 4.95 | -5.71% | |
| 5.48 | 5.63 | 5.24 | 5.25 | +0.19% | |
| 4.90 | 5.25 | 4.88 | 5.24 | +8.71% | |
| 5.05 | 5.24 | 4.73 | 4.82 | -4.37% | |
| 4.61 | 5.05 | 4.59 | 5.04 | +8.15% | |
| 5.05 | 5.16 | 4.57 | 4.66 | +1.53% | |
| 4.45 | 4.70 | 4.43 | 4.59 | +3.61% | |
| 4.15 | 4.47 | 4.03 | 4.43 | +6.75% | |
| 3.88 | 4.16 | 3.82 | 4.15 | +8.64% | |
| 4.09 | 4.10 | 3.76 | 3.82 | -8.17% | |
| 4.03 | 4.30 | 3.96 | 4.16 | 0.00% | |
| 4.15 | 4.38 | 4.11 | 4.16 | +0.24% | |
| 4.08 | 4.29 | 3.97 | 4.15 | +2.47% | |
| 4.10 | 4.29 | 3.95 | 4.05 | -0.74% | |
| 4.05 | 4.22 | 4.00 | 4.08 | +2.26% | |
| 3.92 | 4.00 | 3.83 | 3.99 | +2.05% | |
| 4.03 | 4.03 | 3.88 | 3.91 | -2.49% | |
| 3.91 | 4.05 | 3.87 | 4.01 | +4.70% | |
| 3.89 | 3.95 | 3.78 | 3.83 | -0.78% | |
| 3.77 | 3.90 | 3.77 | 3.86 | +2.66% | |
| 3.78 | 3.83 | 3.70 | 3.76 | +2.73% | |
| 3.49 | 3.75 | 3.48 | 3.66 | +3.39% | |
| 3.48 | 3.64 | 3.48 | 3.54 | +2.91% | |
| 3.37 | 3.45 | 3.37 | 3.44 | +0.29% | |
| 3.49 | 3.52 | 3.39 | 3.43 | +3.94% | |
| 3.36 | 3.38 | 3.22 | 3.30 | -2.65% | |
| 3.55 | 3.59 | 3.39 | 3.39 | -3.69% | |
| 3.43 | 3.63 | 3.41 | 3.52 | +0.28% | |
| 3.53 | 3.67 | 3.50 | 3.51 | +0.57% | |
| 3.35 | 3.57 | 3.35 | 3.49 | +6.40% | |
| 3.27 | 3.32 | 3.23 | 3.28 | +0.31% | |
| 3.31 | 3.35 | 3.24 | 3.27 | -2.39% | |
| 3.33 | 3.52 | 3.31 | 3.35 | -1.18% | |
| 3.39 | 3.53 | 3.36 | 3.39 | +2.42% | |
| 3.35 | 3.35 | 3.26 | 3.31 | -1.78% | |
| 3.40 | 3.51 | 3.36 | 3.37 | -0.88% | |
| 3.53 | 3.59 | 3.39 | 3.40 | -3.68% | |
| 3.44 | 3.59 | 3.39 | 3.53 | +0.28% | |
| 3.50 | 3.59 | 3.46 | 3.52 | -0.85% | |
| 3.57 | 3.58 | 3.50 | 3.55 | -0.28% | |
| 3.54 | 3.62 | 3.53 | 3.56 | +2.01% | |
| 3.52 | 3.66 | 3.43 | 3.49 | +0.58% | |
| 3.62 | 3.62 | 3.42 | 3.47 | -4.93% | |
| 3.56 | 3.65 | 3.52 | 3.65 | +2.24% | |
| 3.51 | 3.67 | 3.49 | 3.57 | +1.42% | |
| 3.37 | 3.56 | 3.35 | 3.52 | +2.03% | |
| 3.50 | 3.56 | 3.41 | 3.45 | -3.90% | |
| 3.56 | 3.63 | 3.50 | 3.59 | -1.10% | |
| 3.70 | 3.76 | 3.60 | 3.63 | -2.16% | |
| 3.68 | 3.79 | 3.59 | 3.71 | -2.88% | |
| 3.47 | 3.84 | 3.42 | 3.82 | +5.82% | |
| 3.44 | 3.62 | 3.36 | 3.61 | +0.56% | |
| 3.19 | 3.62 | 3.15 | 3.59 | +12.54% | |
| 3.36 | 3.39 | 3.14 | 3.19 | -0.93% | |
| 3.06 | 3.27 | 3.06 | 3.22 | +6.27% | |
| 3.02 | 3.11 | 2.97 | 3.03 | -0.33% | |
| 3.16 | 3.18 | 2.97 | 3.04 | -5.59% | |
| 3.12 | 3.24 | 3.06 | 3.22 | +2.88% | |
| 3.17 | 3.23 | 3.10 | 3.13 | -1.26% | |
| 3.10 | 3.19 | 3.00 | 3.17 | +2.26% | |
| 3.05 | 3.22 | 3.05 | 3.10 | +5.44% | |
| 3.20 | 3.20 | 2.93 | 2.94 | -6.07% | |
| 3.20 | 3.20 | 3.04 | 3.13 | -0.95% | |
| 3.28 | 3.28 | 3.14 | 3.16 | -1.86% | |
| 3.19 | 3.22 | 3.06 | 3.22 | +1.90% | |
| 2.94 | 3.17 | 2.88 | 3.16 | +13.67% | |
| 3.19 | 3.21 | 2.75 | 2.78 | -14.98% | |
| 3.51 | 3.53 | 3.18 | 3.27 | -7.10% | |
| 3.61 | 3.69 | 3.41 | 3.52 | +0.57% | |
| 3.57 | 3.65 | 3.50 | 3.50 | -3.31% | |
| 3.80 | 3.83 | 3.59 | 3.62 | -6.22% | |
| 3.90 | 3.91 | 3.75 | 3.86 | -1.03% | |
| 4.03 | 4.05 | 3.85 | 3.90 | -2.26% | |
| 4.16 | 4.25 | 3.95 | 3.99 | -3.62% | |
| 4.22 | 4.22 | 4.04 | 4.14 | -2.36% | |
| 4.67 | 4.67 | 4.19 | 4.24 | -8.62% | |
| 4.38 | 4.85 | 4.35 | 4.64 | +8.41% | |
| 4.15 | 4.30 | 4.06 | 4.28 | +2.88% | |
| 3.97 | 4.22 | 3.92 | 4.16 | +0.97% | |
| 4.19 | 4.38 | 4.09 | 4.12 | -1.44% | |
| 4.34 | 4.34 | 4.08 | 4.18 | -2.56% | |
| 4.25 | 4.36 | 4.12 | 4.29 | +0.47% | |
| 4.57 | 4.60 | 4.08 | 4.27 | -5.53% | |
| 4.63 | 4.66 | 4.38 | 4.52 | +3.43% | |
| 4.19 | 4.51 | 4.17 | 4.37 | +6.33% | |
| 4.10 | 4.18 | 3.97 | 4.11 | -0.48% | |
| 3.94 | 4.20 | 3.85 | 4.13 | +5.90% | |
| 3.42 | 3.92 | 3.39 | 3.90 | +13.70% | |
| 3.47 | 3.62 | 3.37 | 3.43 | 0.00% | |
| 3.42 | 3.49 | 3.34 | 3.43 | +0.29% | |
| 3.44 | 3.47 | 3.35 | 3.42 | -0.87% | |
| 3.48 | 3.51 | 3.44 | 3.45 | -0.29% | |
| 3.52 | 3.56 | 3.45 | 3.46 | -3.35% | |
| 3.72 | 3.73 | 3.57 | 3.58 | -3.76% | |
| 3.71 | 3.73 | 3.58 | 3.72 | +0.81% | |
| 3.70 | 3.82 | 3.66 | 3.69 | -0.81% | |
| 3.65 | 3.81 | 3.59 | 3.72 | +3.33% | |
| 3.54 | 3.64 | 3.48 | 3.60 | +1.98% | |
| 3.44 | 3.65 | 3.43 | 3.53 | +5.37% | |
| 3.46 | 3.60 | 3.32 | 3.35 | -3.18% | |
| 3.48 | 3.57 | 3.41 | 3.46 | -1.42% | |
| 3.62 | 3.66 | 3.48 | 3.51 | -3.04% | |
| 3.73 | 3.86 | 3.61 | 3.62 | -3.21% | |
| 3.72 | 3.77 | 3.64 | 3.74 | -0.80% | |
| 3.68 | 3.84 | 3.62 | 3.77 | +2.45% | |
| 3.58 | 3.73 | 3.51 | 3.68 | +2.51% | |
| 3.66 | 3.73 | 3.56 | 3.59 | +0.84% | |
| 3.63 | 3.69 | 3.53 | 3.56 | -2.47% | |
| 3.48 | 3.74 | 3.45 | 3.65 | +4.58% | |
| 3.46 | 3.57 | 3.44 | 3.49 | +0.87% | |
| 3.47 | 3.52 | 3.42 | 3.46 | -0.29% | |
| 3.61 | 3.65 | 3.46 | 3.47 | -6.97% | |
| 3.73 | 3.76 | 3.64 | 3.73 | +2.47% | |
| 3.64 | 3.78 | 3.54 | 3.64 | +0.55% | |
| 3.57 | 3.68 | 3.49 | 3.62 | +1.40% | |
| 3.51 | 3.60 | 3.46 | 3.57 | +1.71% | |
| 3.42 | 3.55 | 3.33 | 3.51 | +2.93% | |
| 3.72 | 3.83 | 3.39 | 3.41 | -5.54% | |
| 3.69 | 3.81 | 3.57 | 3.61 | -1.37% | |
| 3.54 | 3.70 | 3.46 | 3.66 | +1.67% | |
| 3.66 | 3.72 | 3.52 | 3.60 | -2.44% | |
| 3.48 | 3.76 | 3.47 | 3.69 | +1.93% | |
| 3.85 | 3.87 | 3.58 | 3.62 | -8.82% | |
| 4.02 | 4.09 | 3.94 | 3.97 | -1.00% | |
| 3.97 | 4.02 | 3.79 | 4.01 | -0.50% | |
| 4.17 | 4.19 | 3.80 | 4.03 | +3.07% | |
| 3.80 | 4.01 | 3.42 | 3.91 | -13.69% | |
| 4.71 | 4.71 | 4.37 | 4.53 | -3.41% | |
| 4.89 | 4.92 | 4.67 | 4.69 | -3.70% | |
| 5.16 | 5.25 | 4.86 | 4.87 | -9.31% | |
| 5.55 | 5.60 | 5.21 | 5.37 | -3.24% | |
| 5.36 | 5.68 | 5.36 | 5.55 | +3.54% | |
| 5.54 | 5.61 | 5.34 | 5.36 | -4.63% | |
| 5.63 | 5.79 | 5.49 | 5.62 | -0.18% | |
| 5.76 | 5.76 | 5.56 | 5.63 | -2.43% | |
| 5.70 | 5.80 | 5.56 | 5.77 | +1.94% | |
| 5.84 | 5.97 | 5.64 | 5.66 | -0.88% | |
| 5.49 | 5.75 | 5.45 | 5.71 | +4.39% | |
| 5.51 | 5.66 | 5.33 | 5.47 | -1.97% | |
| 5.80 | 5.85 | 5.56 | 5.58 | -4.78% | |
| 5.76 | 6.06 | 5.75 | 5.86 | +4.83% | |
| 5.72 | 5.79 | 5.41 | 5.59 | -4.28% | |
| 6.14 | 6.23 | 5.77 | 5.84 | -4.26% | |
| 5.67 | 6.23 | 5.63 | 6.10 | +8.54% | |
| 5.52 | 5.80 | 5.35 | 5.62 | -0.88% | |
| 5.65 | 5.76 | 5.58 | 5.67 | +2.53% | |
| 5.91 | 5.94 | 5.46 | 5.53 | -6.43% | |
| 6.20 | 6.20 | 5.81 | 5.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABCL chart for longer ranges.