AbCellera Biologics Inc. (ABCL) NASDAQ

Currency In USD

ABCL Historical Return

If you invested $1000 in AbCellera Biologics Inc. (ABCL) since IPO date, it would be worth $193.04 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $690.35, while $1000 invested 1 year ago would be worth $1,991.24. This corresponds to total returns of -80.7%, -30.97%, 99.12%, respectively, with annualized returns of -24.44%, -7.15%, 99.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	11.99	11.37	11.37	12.23	11.21	4.26M
October 21, 2026	11.78	12.24	12.24	12.37	11.59	3.2M
October 20, 2026	11.65	11.71	11.71	11.95	11.41	4.23M
October 19, 2026	12.05	11.93	11.93	12.28	11.75	3.13M
October 16, 2026	12.68	11.8	11.8	12.68	11.72	4.1M
October 15, 2026	11.94	12.68	12.68	12.86	11.69	5.75M
October 14, 2026	12.37	12.37	12.37	12.84	12.26	3.02M
October 13, 2026	12.53	12.61	12.61	12.72	12.2	3.25M
October 12, 2026	12.71	12.64	12.64	13.06	12.43	5.75M
October 09, 2026	12.03	12.55	12.55	12.79	11.93	4.68M
October 08, 2026	12.54	12.02	12.02	12.63	11.89	8.47M
October 07, 2026	12.85	12.83	12.83	13.45	12.56	5M
October 06, 2026	14	13.15	13.15	14.53	12.93	9.77M
October 05, 2026	13.72	13.78	13.78	13.88	13.21	4.06M
October 02, 2026	14.1	13.74	13.74	14.3	13.66	3.69M
October 01, 2026	14.59	13.91	13.91	14.65	13.79	7.77M
September 30, 2026	14.78	14.59	14.59	15.02	14.56	4.81M
September 29, 2026	14.23	14.82	14.82	15	14.1	9.07M
September 28, 2026	12.44	13.92	13.92	14.23	12.38	7.77M
September 25, 2026	12.74	12.7	12.7	12.93	12.29	3.37M
September 24, 2026	12.02	12.65	12.65	12.68	11.78	4.98M
September 23, 2026	12.54	12.31	12.31	12.65	12.1	3.85M
September 22, 2026	12.56	12.65	12.65	12.97	12.49	4.27M
September 21, 2026	12.88	12.66	12.66	12.9	12.43	4.42M
September 18, 2026	12.73	12.63	12.63	12.96	12.37	5.42M
September 17, 2026	12.15	12.73	12.73	13.18	11.99	8.02M
September 16, 2026	11.44	11.67	11.67	11.73	11.18	4.52M
September 15, 2026	11.17	11.41	11.41	11.69	10.9	3.72M
September 11, 2026	10.55	10.89	10.89	10.96	10.32	4.36M
September 10, 2026	10.79	10.46	10.46	11.07	10.42	4.9M
September 09, 2026	11.37	11.05	11.05	11.45	11.01	2.41M
September 08, 2026	11.29	11.44	11.44	11.64	11.1	2.55M
September 04, 2026	11.5	11.43	11.43	11.59	11.33	2M
September 03, 2026	11.58	11.57	11.57	11.82	11.26	3.28M
September 02, 2026	11.39	11.36	11.36	11.57	10.8	3.72M
September 01, 2026	11.24	11.28	11.28	11.52	11.05	4.24M
August 31, 2026	11.1	11.48	11.48	11.58	10.83	4.93M
August 28, 2026	12.31	11.35	11.35	12.35	11.26	5.83M
August 27, 2026	12.25	12.4	12.4	12.58	12.09	4.23M
August 26, 2026	12.22	12.24	12.24	12.36	12.05	5.02M
August 25, 2026	11	12.5	12.5	12.5	10.99	10.61M
August 24, 2026	10.97	10.61	10.61	11.01	10.44	6.44M
August 21, 2026	11.57	11.32	11.32	11.8	11.14	4.54M
August 20, 2026	11.82	11.57	11.57	12.08	11.4	6.17M
August 19, 2026	11.5	12.01	12.01	12.15	11.47	10.71M
August 18, 2026	10.8	11.12	11.12	11.52	10.7	8.17M
August 17, 2026	11.3	11.2	11.2	11.65	10.6	7.83M
August 14, 2026	10.84	11.38	11.38	11.5	10.47	12.31M
August 13, 2026	10.32	10.97	10.97	11.07	10.22	19.12M
August 12, 2026	9.22	10.36	10.36	10.38	9	14.8M
August 11, 2026	9.42	9.76	9.76	10.29	9.02	18.12M
August 10, 2026	8.76	9.34	9.34	10.01	8.4	45.72M
August 07, 2026	6.65	6.93	6.93	6.99	6.35	6.36M
August 06, 2026	5.79	6.53	6.53	6.57	5.62	8.12M
August 05, 2026	6.05	5.92	5.92	6.21	5.84	4.45M
August 04, 2026	5.97	6.09	6.09	6.14	5.87	3.94M
August 03, 2026	5.71	5.83	5.83	6.05	5.57	3.39M
July 31, 2026	5.7	5.71	5.71	5.87	5.51	4.99M
July 30, 2026	5.53	5.69	5.69	5.72	5.35	4.32M
July 29, 2026	5.34	5.39	5.39	5.58	5.23	5.99M