Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.280
-0.110 (-7.91%)
At close: Mar 11, 2026, 4:00 PM EDT
1.240
-0.040 (-3.13%)
After-hours: Mar 11, 2026, 7:54 PM EDT
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.30 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 334,289 |
| Mar 10, 2026 | 1.21 | 1.43 | 1.16 | 1.39 | 1.39 | 11.20% | 6,992,599 |
| Mar 9, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.31% | 17,471 |
| Mar 6, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.21 | 0.83% | 16,222 |
| Mar 5, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 6,022 |
| Mar 4, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 13,249 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.07 | 1.16 | 1.16 | -3.33% | 55,840 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 12,262 |
| Feb 27, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 18,339 |
| Feb 26, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 16,518 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -4.58% | 58,001 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.25 | 1.31 | 1.31 | - | 21,087 |
| Feb 23, 2026 | 1.36 | 1.42 | 1.25 | 1.31 | 1.31 | -2.96% | 62,651 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 13,796 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.28 | 1.34 | 1.34 | -9.46% | 37,188 |
| Feb 18, 2026 | 1.28 | 1.51 | 1.27 | 1.48 | 1.48 | 15.62% | 100,257 |
| Feb 17, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 1.19% | 23,692 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 2.85% | 15,104 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.60% | 13,381 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 32,402 |
| Feb 10, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 74,382 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | - | 10,544 |
| Feb 6, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 11.11% | 16,480 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 26,472 |
| Feb 4, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 54,115 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 56,302 |
| Feb 2, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 3.28% | 16,826 |
| Jan 30, 2026 | 1.25 | 1.29 | 1.19 | 1.22 | 1.22 | -3.71% | 54,836 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -0.24% | 35,814 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | -1.55% | 21,337 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 23,049 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 19,362 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | 1.18% | 23,633 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | 2.00% | 66,621 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -5.30% | 6,552 |
| Jan 20, 2026 | 1.34 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 39,502 |
| Jan 16, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | 1.55% | 26,449 |
| Jan 15, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 49,081 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 5,915 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.25 | 1.35 | 1.35 | 2.27% | 66,580 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.22 | 1.32 | 1.32 | 1.54% | 39,422 |
| Jan 9, 2026 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 3.17% | 23,343 |
| Jan 8, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 33,685 |
| Jan 7, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 24,230 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 29,444 |
| Jan 5, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 69,358 |
| Jan 2, 2026 | 1.11 | 1.23 | 1.10 | 1.21 | 1.21 | 9.01% | 37,707 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.01 | 1.11 | 1.11 | -1.33% | 193,236 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.10 | 1.13 | 1.13 | -6.25% | 97,531 |
| Dec 29, 2025 | 1.34 | 1.36 | 1.18 | 1.20 | 1.20 | -10.45% | 183,317 |