Cella Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	38.51	39.80	37.83	37.83	37.83	-5.00%	12,768
Oct 1, 2026	41.65	41.65	39.53	39.82	39.82	-4.09%	9,905
Sep 30, 2026	40.30	43.39	40.30	41.52	41.52	-0.38%	7,779
Sep 29, 2026	42.01	44.60	41.52	41.68	41.68	-3.32%	8,637
Sep 28, 2026	45.45	45.70	43.01	43.11	43.11	-1.73%	19,195
Sep 25, 2026	42.70	45.00	41.55	43.87	43.87	1.20%	22,830
Sep 24, 2026	42.19	43.45	40.50	43.35	43.35	2.63%	32,425
Sep 23, 2026	39.30	42.27	39.10	42.24	42.24	4.92%	30,281
Sep 22, 2026	38.51	42.00	38.51	40.26	40.26	0.52%	33,472
Sep 21, 2026	38.31	41.58	38.31	40.05	40.05	0.10%	17,003
Sep 18, 2026	42.21	42.21	39.89	40.01	40.01	-4.69%	34,615
Sep 17, 2026	42.20	42.21	39.05	41.98	41.98	4.43%	20,278
Sep 16, 2026	37.21	40.20	36.38	40.20	40.20	4.99%	48,777
Sep 15, 2026	39.00	40.89	38.29	38.29	38.29	-4.99%	19,251
Sep 11, 2026	38.44	42.46	38.44	40.30	40.30	-0.40%	104,090
Sep 10, 2026	43.50	44.70	40.46	40.46	40.46	-4.98%	61,108
Sep 9, 2026	44.27	44.27	40.07	42.58	42.58	0.97%	191,346
Sep 8, 2026	42.17	42.17	42.17	42.17	42.17	4.98%	26,668
Sep 7, 2026	40.17	40.17	40.00	40.17	40.17	4.99%	11,231
Sep 4, 2026	34.62	38.26	34.62	38.26	38.26	4.99%	62,521
Sep 3, 2026	40.23	40.23	36.41	36.44	36.44	-4.91%	140,381
Sep 2, 2026	38.32	38.32	38.32	38.32	38.32	4.99%	7,545
Sep 1, 2026	36.50	36.50	36.50	36.50	36.50	4.98%	31,306
Aug 31, 2026	34.77	34.77	31.48	34.77	34.77	4.98%	51,558
Aug 28, 2026	33.12	33.12	33.12	33.12	33.12	4.98%	12,701
Aug 27, 2026	31.42	31.55	30.01	31.55	31.55	4.99%	39,709
Aug 26, 2026	30.00	30.05	27.60	30.05	30.05	5.00%	47,517
Aug 25, 2026	27.26	28.62	27.26	28.62	28.62	4.99%	22,765
Aug 24, 2026	26.90	27.26	26.00	27.26	27.26	4.97%	17,337
Aug 21, 2026	27.41	27.41	24.96	25.97	25.97	-1.14%	116,175
Aug 20, 2026	27.00	27.00	25.75	26.27	26.27	0.61%	11,085
Aug 19, 2026	27.23	27.23	26.00	26.11	26.11	-1.73%	12,215
Aug 18, 2026	26.85	28.76	26.15	26.57	26.57	-3.03%	4,381
Aug 17, 2026	24.84	27.44	24.84	27.40	27.40	4.82%	14,229
Aug 14, 2026	27.45	27.45	26.10	26.14	26.14	-1.10%	4,876
Aug 13, 2026	25.97	28.69	25.97	26.43	26.43	-3.29%	13,026
Aug 12, 2026	28.60	28.79	27.08	27.33	27.33	-4.11%	20,728
Aug 11, 2026	28.79	28.81	27.50	28.50	28.50	3.86%	14,838
Aug 10, 2026	27.44	27.44	27.00	27.44	27.44	4.97%	19,018
Aug 7, 2026	25.72	26.14	24.70	26.14	26.14	4.98%	11,609
Aug 6, 2026	25.22	26.19	24.50	24.90	24.90	-0.32%	24,137
Aug 5, 2026	24.76	26.45	24.40	24.98	24.98	-2.73%	24,485
Aug 4, 2026	24.50	26.40	24.50	25.68	25.68	0.90%	22,182
Aug 3, 2026	25.11	27.75	25.11	25.45	25.45	-3.71%	68,751
Jul 31, 2026	26.43	26.43	26.43	26.43	26.43	-5.00%	12,045
Jul 30, 2026	27.82	27.82	27.82	27.82	27.82	-4.99%	18,670
Jul 29, 2026	32.26	32.26	29.20	29.28	29.28	-4.72%	109,017
Jul 28, 2026	29.27	30.73	29.27	30.73	30.73	4.99%	28,801
Jul 27, 2026	26.49	29.27	26.49	29.27	29.27	4.99%	55,587
Jul 24, 2026	27.88	27.88	25.24	27.88	27.88	4.97%	77,928