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 $96.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $360.94, while $1000 invested 1 year ago would be worth $1,315.67. This corresponds to total returns of -90.31%, -63.91%, 31.57%, respectively, with annualized returns of -33.87%, -18.43%, 31.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 8.33 | 7.69 | 7.69 | 8.44 | 7.46 | 8.03M |
| July 06, 2026 | 8.05 | 7.87 | 7.87 | 8.15 | 7.45 | 6.29M |
| July 02, 2026 | 7.66 | 8.11 | 8.11 | 8.32 | 7.56 | 8.43M |
| July 01, 2026 | 7.69 | 7.6 | 7.6 | 7.86 | 7.27 | 7.97M |
| June 30, 2026 | 7.91 | 7.85 | 7.85 | 8.27 | 7.67 | 7.75M |
| June 29, 2026 | 7.56 | 8.12 | 8.12 | 8.42 | 7.39 | 14.3M |
| June 26, 2026 | 6.49 | 7.38 | 7.38 | 7.4 | 6.47 | 15.43M |
| June 25, 2026 | 6.11 | 6.66 | 6.66 | 6.86 | 6.09 | 11.85M |
| June 24, 2026 | 5.66 | 6.03 | 6.03 | 6.33 | 5.59 | 13.15M |
| June 23, 2026 | 5.48 | 5.63 | 5.63 | 5.92 | 5.47 | 5.51M |
| June 22, 2026 | 5.58 | 5.74 | 5.74 | 5.87 | 5.58 | 5.49M |
| June 18, 2026 | 5.61 | 5.53 | 5.53 | 5.74 | 5.33 | 6.78M |
| June 17, 2026 | 5.21 | 5.44 | 5.44 | 5.76 | 5.17 | 5.41M |
| June 16, 2026 | 5.23 | 5.09 | 5.09 | 5.29 | 5.01 | 3.64M |
| June 15, 2026 | 5.49 | 5.26 | 5.26 | 5.55 | 5.17 | 3.68M |
| June 12, 2026 | 5.3 | 5.24 | 5.24 | 5.41 | 5.13 | 2.95M |
| June 11, 2026 | 5.22 | 5.27 | 5.27 | 5.32 | 5.03 | 4.03M |
| June 10, 2026 | 5.21 | 5.09 | 5.09 | 5.47 | 5.08 | 3.71M |
| June 09, 2026 | 5.59 | 5.3 | 5.3 | 5.65 | 5.02 | 5.27M |
| June 08, 2026 | 5.86 | 5.42 | 5.42 | 5.94 | 5.35 | 4.75M |
| June 05, 2026 | 6.2 | 5.62 | 5.62 | 6.33 | 5.5 | 8.9M |
| June 04, 2026 | 5.56 | 6.37 | 6.37 | 6.7 | 5.51 | 10.47M |
| June 03, 2026 | 6.01 | 5.72 | 5.72 | 6.01 | 5.61 | 5.39M |
| June 02, 2026 | 6.31 | 6.13 | 6.13 | 6.44 | 6.08 | 8.01M |
| June 01, 2026 | 6.11 | 6.46 | 6.46 | 6.79 | 6.08 | 9.63M |
| May 29, 2026 | 5.67 | 6.17 | 6.17 | 6.24 | 5.53 | 9.26M |
| May 28, 2026 | 5.39 | 5.73 | 5.73 | 5.93 | 5.37 | 7.65M |
| May 27, 2026 | 5.24 | 5.44 | 5.44 | 5.54 | 5.17 | 6.43M |
| May 26, 2026 | 5.3 | 5.29 | 5.29 | 5.43 | 5.1 | 8.7M |
| May 22, 2026 | 5.14 | 5.2 | 5.2 | 5.43 | 5.04 | 6.44M |
| May 21, 2026 | 4.52 | 5.14 | 5.14 | 5.43 | 4.45 | 13.92M |
| May 20, 2026 | 4.1 | 4.57 | 4.57 | 4.61 | 4.05 | 8.41M |
| May 19, 2026 | 4.12 | 4.05 | 4.05 | 4.12 | 3.94 | 4.56M |
| May 18, 2026 | 4.2 | 4.16 | 4.16 | 4.26 | 3.94 | 11.08M |
| May 15, 2026 | 4.26 | 4.09 | 4.09 | 4.28 | 4 | 8.83M |
| May 14, 2026 | 4.76 | 4.4 | 4.4 | 4.81 | 4.36 | 7.23M |
| May 13, 2026 | 4.92 | 4.77 | 4.77 | 5.07 | 4.68 | 5.89M |
| May 12, 2026 | 4.76 | 4.95 | 4.95 | 4.98 | 4.45 | 16.83M |
| May 11, 2026 | 5.48 | 5.25 | 5.25 | 5.63 | 5.24 | 11.91M |
| May 08, 2026 | 4.9 | 5.24 | 5.24 | 5.25 | 4.88 | 10.47M |
| May 07, 2026 | 5.05 | 4.82 | 4.82 | 5.24 | 4.73 | 11.49M |
| May 06, 2026 | 4.61 | 5.04 | 5.04 | 5.05 | 4.59 | 7.54M |
| May 05, 2026 | 5.05 | 4.66 | 4.66 | 5.16 | 4.57 | 13.26M |
AD
