AbCellera Biologics Inc. (ABCL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABCL Historical Return
If you invested $1000 in AbCellera Biologics Inc. (ABCL) since IPO date, it would be worth $233.28 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $836.28, while $1000 invested 1 year ago would be worth $2,328.81. This corresponds to total returns of -76.67%, -16.37%, 132.88%, respectively, with annualized returns of -22.15%, -3.51%, 132.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABCL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 5.2 | 5.29 | 5.29 | 5.39 | 4.98 | 6.07M |
| July 27, 2026 | 5.41 | 5.25 | 5.25 | 5.5 | 5.24 | 4.15M |
| July 23, 2026 | 5.69 | 5.67 | 5.67 | 5.87 | 5.6 | 2.87M |
| July 22, 2026 | 5.92 | 5.73 | 5.73 | 6.06 | 5.71 | 2.53M |
| July 21, 2026 | 5.82 | 5.97 | 5.97 | 6.05 | 5.54 | 5.11M |
| July 20, 2026 | 6.34 | 5.8 | 5.8 | 6.47 | 5.79 | 6.33M |
| July 17, 2026 | 6.04 | 6.47 | 6.47 | 6.55 | 5.95 | 4.22M |
| July 16, 2026 | 6.65 | 6.16 | 6.16 | 6.66 | 6.05 | 7.4M |
| July 15, 2026 | 6.86 | 6.74 | 6.74 | 6.93 | 6.62 | 3.74M |
| July 14, 2026 | 6.69 | 6.74 | 6.74 | 6.88 | 6.45 | 4.23M |
| July 13, 2026 | 6.71 | 6.52 | 6.52 | 6.77 | 6.4 | 4.01M |
| July 10, 2026 | 7.29 | 6.8 | 6.8 | 7.29 | 6.6 | 7.23M |
| July 09, 2026 | 7.01 | 7.29 | 7.29 | 7.51 | 6.82 | 5.89M |
| July 08, 2026 | 7.39 | 7.1 | 7.1 | 7.7 | 7.04 | 9.37M |
AD
