Cella Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.80	16.80	15.46	15.76	15.76	-3.13%	13,360
May 29, 2026	16.27	16.27	15.00	16.27	16.27	4.97%	8,086
May 27, 2026	15.50	15.50	14.10	15.50	15.50	4.94%	18,329
May 26, 2026	14.73	14.77	14.20	14.77	14.77	4.98%	5,152
May 25, 2026	14.69	14.69	13.77	14.07	14.07	-1.95%	995
May 22, 2026	14.88	14.88	13.83	14.35	14.35	-1.37%	3,543
May 21, 2026	14.99	14.99	13.91	14.55	14.55	-0.55%	2,521
May 20, 2026	14.50	14.63	14.50	14.63	14.63	4.95%	5,527
May 19, 2026	14.50	14.50	13.74	13.94	13.94	-3.60%	5,116
May 18, 2026	13.22	14.60	13.22	14.46	14.46	3.95%	2,685
May 15, 2026	14.49	14.85	13.51	13.91	13.91	-1.70%	1,151
May 14, 2026	14.50	15.00	14.01	14.15	14.15	-2.41%	199
May 13, 2026	14.25	14.85	14.25	14.50	14.50	-3.27%	2,799
May 12, 2026	15.49	15.49	14.35	14.99	14.99	-0.66%	1,950
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