Skip to main content
Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
2.330
+0.105 (4.72%)
At close: Dec 20, 2024, 4:00 PM
2.260
-0.070 (-3.00%)
After-hours: Dec 20, 2024, 4:44 PM EST

Celularity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.182.502.162.332.334.48%131,457
Dec 19, 20242.272.302.162.232.23-0.45%46,500
Dec 18, 20242.182.302.172.242.241.82%89,004
Dec 17, 20242.252.342.202.202.20-4.76%24,052
Dec 16, 20242.222.432.222.312.314.05%52,801
Dec 13, 20242.262.382.222.222.22-3.48%90,058
Dec 12, 20242.322.432.172.302.30-0.86%93,741
Dec 11, 20242.302.552.242.322.32-0.85%136,600
Dec 10, 20242.282.642.232.342.341.74%333,806
Dec 9, 20242.282.452.102.302.30-2.54%269,503
Dec 6, 20242.312.502.262.362.361.72%228,828
Dec 5, 20242.402.502.122.322.326.42%306,900
Dec 4, 20241.882.201.882.182.189.00%205,206
Dec 3, 20241.852.051.772.002.001.52%232,736
Dec 2, 20242.022.081.861.971.97-3.43%106,100
Nov 29, 20242.002.111.922.042.041.49%195,136
Nov 27, 20242.852.931.552.012.01-29.47%1,743,600
Nov 26, 20243.003.012.712.852.85-5.00%50,313
Nov 25, 20242.703.202.693.003.008.70%149,800
Nov 22, 20242.842.952.582.762.76-3.16%105,024
Nov 21, 20242.932.982.722.852.85-3.06%97,131
Nov 20, 20242.903.062.772.942.940.68%121,417
Nov 19, 20242.713.052.712.922.925.42%276,036
Nov 18, 20242.342.952.282.772.7712.60%548,280
Nov 15, 20242.463.702.122.462.469.33%4,624,200
Nov 14, 20243.503.612.152.252.25-36.62%832,741
Nov 13, 20243.874.343.303.553.55-7.31%411,407
Nov 12, 20243.394.103.263.833.8311.99%722,812
Nov 11, 20243.803.913.303.423.42-3.66%1,095,200
Nov 8, 20243.004.002.803.553.5514.89%7,663,331
Nov 7, 20241.475.221.473.093.09113.10%46,674,600
Nov 6, 20241.511.551.441.451.45-6.45%43,439
Nov 5, 20241.501.591.451.551.55-54,131
Nov 4, 20241.411.551.401.551.557.64%34,200
Nov 1, 20241.461.581.361.441.444.35%38,700
Oct 31, 20241.551.631.301.381.38-12.66%196,509
Oct 30, 20241.681.711.531.581.58-6.51%42,900
Oct 29, 20241.711.761.611.691.69-1.17%25,100
Oct 28, 20241.861.901.691.711.71-8.06%52,565
Oct 25, 20242.192.211.821.861.86-14.68%111,831
Oct 24, 20242.282.402.182.182.18-5.22%36,100
Oct 23, 20242.072.502.072.302.307.48%25,720
Oct 22, 20242.062.172.042.142.141.42%50,300
Oct 21, 20242.512.852.062.112.11-15.94%88,460
Oct 18, 20242.892.892.462.512.51-3.46%26,800
Oct 17, 20242.942.942.602.602.60-6.47%10,701
Oct 16, 20242.862.862.662.782.78-1.42%10,100
Oct 15, 20242.762.912.612.822.821.81%20,543
Oct 14, 20242.592.902.502.772.7710.36%22,300
Oct 11, 20242.552.642.402.512.51-0.79%38,100
Oct 10, 20242.452.552.382.532.533.69%16,649
Oct 9, 20242.452.482.372.442.442.95%21,600
Oct 8, 20242.582.582.372.372.37-5.20%21,300
Oct 7, 20242.652.812.402.502.50-5.66%32,342
Oct 4, 20242.572.712.572.652.65-1.85%3,000
Oct 3, 20242.682.812.562.702.700.75%30,234
Oct 2, 20242.812.862.652.682.68-8.84%26,040
Oct 1, 20242.852.962.812.942.94-1.01%12,627
Sep 30, 20242.803.002.802.972.97-0.67%20,500
Sep 27, 20242.943.002.892.992.99-0.33%14,800
Sep 26, 20242.913.002.803.003.003.45%17,300
Sep 25, 20242.913.002.772.902.90-0.68%9,221
Sep 24, 20242.882.982.752.922.921.39%11,200
Sep 23, 20243.003.002.702.882.88-3.36%7,649
Sep 20, 20242.752.982.602.982.987.97%33,300
Sep 19, 20242.772.872.592.762.767.81%40,948
Sep 18, 20242.842.902.562.562.56-7.58%16,938
Sep 17, 20242.792.892.772.772.77-0.72%11,600
Sep 16, 20242.802.852.742.792.79-0.36%10,930
Sep 13, 20242.722.972.702.802.801.45%17,700
Sep 12, 20242.733.042.732.762.76-5.80%2,614
Sep 11, 20242.742.952.602.932.9310.98%9,800
Sep 10, 20242.892.932.592.642.64-3.65%19,533
Sep 9, 20242.782.872.662.742.74-2.49%9,933
Sep 6, 20242.802.812.582.812.81-1.06%7,000
Sep 5, 20242.702.932.672.842.844.41%3,106
Sep 4, 20242.822.922.602.722.72-4.90%26,231
Sep 3, 20242.903.102.862.862.86-7.14%12,422
Aug 30, 20242.913.092.913.083.083.01%6,230
Aug 29, 20242.993.182.952.992.993.82%23,500
Aug 28, 20243.013.012.872.882.88-4.32%19,300
Aug 27, 20243.063.173.003.013.01-0.33%5,000
Aug 26, 20243.113.302.953.023.02-4.43%35,400
Aug 23, 20243.213.373.163.163.161.61%10,536
Aug 22, 20243.093.173.093.113.11-2.20%5,300
Aug 21, 20243.093.203.073.183.182.25%8,400
Aug 20, 20243.043.153.043.113.11-11,010
Aug 19, 20243.003.223.003.113.111.63%10,219
Aug 16, 20243.013.102.863.063.063.73%21,200
Aug 15, 20242.903.042.902.952.953.15%12,000
Aug 14, 20242.873.012.592.862.863.25%15,346
Aug 13, 20242.772.892.772.772.77-4,800
Aug 12, 20242.772.982.772.772.77-1.77%3,200
Aug 9, 20242.783.002.772.822.821.81%10,300
Aug 8, 20242.822.952.772.772.77-10,400
Aug 7, 20243.043.042.752.772.77-4.15%4,527
Aug 6, 20242.893.012.782.892.890.70%6,543
Aug 5, 20242.603.032.552.872.87-5.28%15,747
Aug 2, 20243.063.162.943.033.03-3.81%9,500
Aug 1, 20243.243.243.063.153.15-7,812