Cella Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	15.10	15.10	13.79	15.09	15.09	4.86%	4,943
May 8, 2026	15.40	15.85	14.35	14.39	14.39	-4.70%	3,029
May 7, 2026	14.75	15.55	14.10	15.10	15.10	1.89%	7,847
May 6, 2026	15.90	16.18	14.69	14.82	14.82	-3.89%	11,460
May 5, 2026	15.46	16.90	15.42	15.42	15.42	-4.93%	1,653
May 4, 2026	17.75	17.75	16.15	16.22	16.22	-4.53%	9,464
Apr 30, 2026	17.39	17.39	16.61	16.99	16.99	2.53%	37,566
Apr 29, 2026	15.80	16.57	15.57	16.57	16.57	4.94%	21,025
Apr 28, 2026	15.05	15.79	15.05	15.79	15.79	4.99%	4,172
Apr 27, 2026	15.04	15.04	14.51	15.04	15.04	4.95%	3,738
Apr 24, 2026	14.50	15.22	14.20	14.33	14.33	-1.17%	5,249
Apr 23, 2026	15.21	15.59	14.45	14.50	14.50	-4.67%	15,394
Apr 22, 2026	15.60	16.40	14.94	15.21	15.21	-3.24%	11,955
Apr 21, 2026	15.40	16.67	15.40	15.72	15.72	-1.01%	15,363
Apr 20, 2026	15.24	16.14	14.63	15.88	15.88	3.12%	5,304
Apr 17, 2026	14.99	15.49	14.15	15.40	15.40	3.43%	3,215
Apr 16, 2026	15.67	15.67	14.89	14.89	14.89	-4.98%	4,780
Apr 15, 2026	14.93	15.67	14.22	15.67	15.67	4.96%	6,066
Apr 13, 2026	14.93	14.93	14.40	14.93	14.93	4.99%	11,419
Apr 10, 2026	14.80	14.80	13.60	14.22	14.22	0.42%	688
Apr 9, 2026	13.60	14.16	13.46	14.16	14.16	-	1,017
Apr 8, 2026	13.50	14.17	12.83	14.16	14.16	4.89%	15,341
Apr 7, 2026	13.68	13.68	12.75	13.50	13.50	1.58%	1,449
Apr 6, 2026	14.02	14.02	13.21	13.29	13.29	-4.39%	936
Apr 2, 2026	13.58	14.12	13.58	13.90	13.90	3.35%	103
Apr 1, 2026	13.65	14.30	13.40	13.45	13.45	-1.47%	2,546
Mar 30, 2026	13.65	13.80	13.65	13.65	13.65	0.22%	2,348
Mar 27, 2026	13.30	14.49	13.30	13.62	13.62	-1.66%	838
Mar 25, 2026	13.85	13.85	13.85	13.85	13.85	-	6
Mar 24, 2026	14.70	14.70	13.65	13.85	13.85	-1.07%	9,106
Mar 23, 2026	14.24	14.24	13.40	14.00	14.00	-0.71%	2,192
Mar 20, 2026	14.73	14.73	13.85	14.10	14.10	0.50%	9,089
Mar 19, 2026	12.80	14.05	12.80	14.03	14.03	4.70%	1,053
Mar 18, 2026	12.16	13.40	12.16	13.40	13.40	4.93%	12,529
Mar 17, 2026	12.99	12.99	12.75	12.77	12.77	1.59%	551
Mar 16, 2026	12.75	12.90	12.51	12.57	12.57	-4.48%	2,299
Mar 13, 2026	12.66	13.56	12.66	13.16	13.16	1.86%	8,323
Mar 12, 2026	13.60	14.27	12.92	12.92	12.92	-5.00%	7,667
Mar 11, 2026	13.23	13.89	13.00	13.60	13.60	2.80%	11,457
Mar 10, 2026	12.72	13.23	12.65	13.23	13.23	5.00%	309
Mar 9, 2026	13.32	13.32	12.60	12.60	12.60	-4.47%	866
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