AbCellera Biologics Inc. (ABCL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +45.2%
- 3M
- +132.2%
- YTD
- +129.4%
- 1Y
- +95.3%
- 3Y
- +7.3%
- 5Y
- -16.7%
Loading 10-year price history...
ABCL Historical Performance
ABCL Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -31.7%
- 2021 annual price return
- -63.4%
- 2022 annual price return
- -28.4%
- 2023 annual price return
- -39.8%
- 2024 annual price return
- -48.9%
- 2025 annual price return
- +12.9%
- 2026 annual price return
- +5.2%
ABCL Stock Price Trajectory (2020–2026)
As of July 7, 2026, AbCellera Biologics Inc. (ABCL) trades at $7.87, representing a +95.3% return over the past year. The stock has delivered a -59.9% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $71.91 on December 11, 2020. From this peak, ABCL has corrected -89.1%, currently trading 79% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TWST (+180.8% 1Y), RXRX (-19.7% 1Y), and SDGR (-17.6% 1Y), ABCL has underperformed the peer group average. Compare ABCL vs TWST →
ABCL Historical Price Data · from 2020
Rows 1–50 of 1,396| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 7.99 | 8.15 | 7.46 | 7.87 | 6.13M | -2.96% |
| 2026-07-02 | 7.66 | 8.32 | 7.56 | 8.11 | 8.42M | +6.71% |
| 2026-07-01 | 7.69 | 7.85 | 7.26 | 7.60 | 7.96M | -3.18% |
| 2026-06-30 | 7.93 | 8.27 | 7.67 | 7.85 | 7.70M | -3.33% |
| 2026-06-29 | 7.56 | 8.42 | 7.39 | 8.12 | 14.27M | +10.03% |
| 2026-06-26 | 6.49 | 7.40 | 6.47 | 7.38 | 0 | +10.81% |
| 2026-06-25 | 6.12 | 6.86 | 6.09 | 6.66 | 11.83M | +10.54% |
| 2026-06-24 | 5.66 | 6.33 | 5.58 | 6.03 | 13.08M | +7.02% |
| 2026-06-23 | 5.49 | 5.92 | 5.47 | 5.63 | 5.50M | -1.92% |
| 2026-06-22 | 5.58 | 5.87 | 5.58 | 5.74 | 5.45M | +3.80% |
| 2026-06-18 | 5.63 | 5.74 | 5.33 | 5.53 | 6.76M | +1.65% |
| 2026-06-17 | 5.17 | 5.76 | 5.17 | 5.44 | 5.37M | +6.88% |
| 2026-06-16 | 5.23 | 5.29 | 5.01 | 5.09 | 3.63M | -3.23% |
| 2026-06-15 | 5.49 | 5.55 | 5.17 | 5.26 | 3.68M | +0.38% |
| 2026-06-12 | 5.30 | 5.41 | 5.13 | 5.24 | 2.94M | -0.57% |
| 2026-06-11 | 5.22 | 5.32 | 5.03 | 5.27 | 4.03M | +3.54% |
| 2026-06-10 | 5.20 | 5.47 | 5.08 | 5.09 | 3.67M | -3.96% |
| 2026-06-09 | 5.59 | 5.65 | 5.02 | 5.30 | 5.24M | -2.21% |
| 2026-06-08 | 5.86 | 5.94 | 5.35 | 5.42 | 4.75M | -3.56% |
| 2026-06-05 | 6.22 | 6.29 | 5.50 | 5.62 | 8.37M | -11.77% |
| 2026-06-04 | 5.55 | 6.70 | 5.55 | 6.37 | 10.26M | +11.36% |
| 2026-06-03 | 6.00 | 6.00 | 5.61 | 5.72 | 5.39M | -6.69% |
| 2026-06-02 | 6.30 | 6.44 | 6.08 | 6.13 | 7.74M | -5.11% |
| 2026-06-01 | 6.15 | 6.79 | 6.08 | 6.46 | 9.61M | +4.70% |
| 2026-05-29 | 5.67 | 6.24 | 5.53 | 6.17 | 9.25M | +7.68% |
| 2026-05-28 | 5.39 | 5.92 | 5.37 | 5.73 | 7.61M | +5.33% |
| 2026-05-27 | 5.24 | 5.54 | 5.17 | 5.44 | 6.42M | +2.84% |
| 2026-05-26 | 5.30 | 5.42 | 5.10 | 5.29 | 8.64M | +1.73% |
| 2026-05-22 | 5.14 | 5.43 | 5.04 | 5.20 | 6.43M | +1.17% |
| 2026-05-21 | 4.45 | 5.43 | 4.45 | 5.14 | 13.86M | +12.47% |
| 2026-05-20 | 4.10 | 4.61 | 4.05 | 4.57 | 8.40M | +12.84% |
| 2026-05-19 | 4.08 | 4.12 | 3.94 | 4.05 | 4.50M | -2.64% |
| 2026-05-18 | 4.18 | 4.25 | 3.94 | 4.16 | 11.07M | +1.71% |
| 2026-05-15 | 4.26 | 4.28 | 4.00 | 4.09 | 8.80M | -7.05% |
| 2026-05-14 | 4.76 | 4.81 | 4.36 | 4.40 | 7.16M | -7.76% |
| 2026-05-13 | 4.92 | 5.07 | 4.67 | 4.77 | 5.89M | -3.64% |
| 2026-05-12 | 4.76 | 4.98 | 4.45 | 4.95 | 16.83M | -5.71% |
| 2026-05-11 | 5.48 | 5.63 | 5.24 | 5.25 | 11.54M | +0.19% |
| 2026-05-08 | 4.90 | 5.25 | 4.88 | 5.24 | 10.42M | +8.71% |
| 2026-05-07 | 5.04 | 5.24 | 4.74 | 4.82 | 11.46M | -4.37% |
| 2026-05-06 | 4.61 | 5.05 | 4.59 | 5.04 | 7.52M | +8.15% |
| 2026-05-05 | 5.04 | 5.16 | 4.57 | 4.66 | 13.25M | +1.53% |
| 2026-05-04 | 4.44 | 4.70 | 4.43 | 4.59 | 7.65M | +3.61% |
| 2026-05-01 | 4.12 | 4.47 | 4.03 | 4.43 | 6.69M | +6.75% |
| 2026-04-30 | 3.88 | 4.16 | 3.83 | 4.15 | 5.94M | +8.64% |
| 2026-04-29 | 4.09 | 4.09 | 3.76 | 3.82 | 12.11M | -8.28% |
| 2026-04-28 | 4.03 | 4.30 | 3.96 | 4.17 | 12.81M | +0.12% |
| 2026-04-27 | 4.13 | 4.38 | 4.11 | 4.16 | 11.88M | 0.00% |
| 2026-04-24 | 4.07 | 4.29 | 3.97 | 4.16 | 9.39M | +2.72% |
| 2026-04-23 | 4.10 | 4.29 | 3.94 | 4.05 | 8.14M | -0.74% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABCL — Frequently Asked Questions
Quick answers to the most common questions about buying ABCL stock.
How has ABCL stock performed recently?
ABCL returned +95.3% over the past year, beating its 5-year annualized CAGR of -16.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABCL's all-time high price?
AbCellera Biologics Inc. reached $71.91 on 2020-12-11. The 52-week high is $8.42. Current 1-year return of +95.3% places the stock closer to historical peaks.
Where can I download ABCL historical price data?
This page provides ABCL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.