Cella Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.88	13.88	13.19	13.19	13.19	-4.97%	1,076
Mar 5, 2026	13.52	14.15	12.85	13.88	13.88	2.66%	4,450
Mar 4, 2026	13.52	13.52	13.25	13.52	13.52	-	1,648
Mar 2, 2026	14.00	14.00	13.52	13.52	13.52	-3.43%	346
Feb 27, 2026	13.63	14.00	13.10	14.00	14.00	3.70%	233
Feb 26, 2026	13.77	13.77	13.10	13.50	13.50	-	521
Feb 25, 2026	13.88	13.88	13.07	13.50	13.50	-1.82%	168
Feb 24, 2026	13.42	14.00	13.00	13.75	13.75	2.46%	972
Feb 23, 2026	13.65	13.65	13.01	13.42	13.42	3.23%	194
Feb 20, 2026	13.01	13.01	13.00	13.00	13.00	-4.06%	412
Feb 19, 2026	12.80	13.70	12.80	13.55	13.55	1.12%	3,021
Feb 18, 2026	14.48	14.48	13.40	13.40	13.40	-3.39%	82
Feb 17, 2026	13.83	13.90	13.02	13.87	13.87	1.24%	5,041
Feb 16, 2026	12.60	13.86	12.56	13.70	13.70	3.79%	4,323
Feb 13, 2026	13.88	13.88	13.20	13.20	13.20	-4.90%	182
Feb 12, 2026	13.79	13.89	13.22	13.88	13.88	0.65%	983
Feb 11, 2026	13.67	13.79	13.20	13.79	13.79	0.80%	1,531
Feb 10, 2026	13.15	14.00	13.15	13.68	13.68	-1.16%	5,245
Feb 9, 2026	14.49	14.49	13.21	13.84	13.84	-0.43%	25,788
Feb 6, 2026	13.07	13.99	12.81	13.90	13.90	3.73%	185
Feb 5, 2026	13.67	14.00	13.34	13.40	13.40	0.45%	2,756
Feb 4, 2026	12.54	13.40	12.54	13.34	13.34	4.30%	832
Feb 3, 2026	12.44	12.80	12.22	12.79	12.79	4.84%	826
Feb 2, 2026	12.90	13.15	12.11	12.20	12.20	-2.94%	3,670
Feb 1, 2026	12.26	12.64	11.65	12.57	12.57	2.53%	1,274
Jan 30, 2026	11.97	12.26	11.97	12.26	12.26	-2.70%	3,730
Jan 29, 2026	12.41	12.62	12.24	12.60	12.60	-2.17%	3,750
Jan 28, 2026	12.20	12.98	12.20	12.88	12.88	3.12%	3,764
Jan 27, 2026	12.20	12.95	12.20	12.49	12.49	-2.73%	6,115
Jan 23, 2026	13.49	13.49	12.30	12.84	12.84	-0.77%	942
Jan 22, 2026	13.29	13.29	12.64	12.94	12.94	-2.71%	1,320
Jan 21, 2026	13.39	13.39	12.64	13.30	13.30	3.10%	365
Jan 20, 2026	13.14	13.69	12.49	12.90	12.90	-1.83%	8,525
Jan 19, 2026	13.30	13.30	12.51	13.14	13.14	3.38%	1,706
Jan 16, 2026	12.70	13.80	12.70	12.71	12.71	-4.87%	8,520
Jan 14, 2026	14.12	14.12	13.28	13.36	13.36	-3.05%	1,299
Jan 13, 2026	13.20	13.78	13.00	13.78	13.78	4.71%	1,549
Jan 12, 2026	13.10	13.20	13.10	13.16	13.16	-3.24%	588
Jan 9, 2026	13.60	13.60	13.60	13.60	13.60	-	31
Jan 8, 2026	13.32	14.19	13.32	13.60	13.60	0.07%	456
Jan 7, 2026	13.43	13.75	13.20	13.59	13.59	1.27%	1,906
Jan 6, 2026	13.89	13.89	13.40	13.42	13.42	-0.96%	5,516
Jan 5, 2026	12.90	13.70	12.90	13.55	13.55	-	54
Jan 2, 2026	13.60	13.60	13.05	13.55	13.55	-0.73%	233
Jan 1, 2026	13.69	13.69	12.65	13.65	13.65	2.63%	3,774
Dec 31, 2025	13.90	13.90	13.20	13.30	13.30	-2.28%	634
Dec 30, 2025	14.17	14.17	13.05	13.61	13.61	0.81%	1,008
Dec 29, 2025	14.00	14.00	13.30	13.50	13.50	-3.57%	9,330
Dec 26, 2025	13.99	14.00	13.31	14.00	14.00	0.07%	12,262
Dec 24, 2025	14.25	14.25	13.37	13.99	13.99	-0.57%	6,634