Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.720
0.00 (0.00%)
At close: Nov 4, 2025, 4:00 PM EST
1.750
+0.030 (1.74%)
After-hours: Nov 4, 2025, 4:31 PM EST
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.73 | 1.74 | 1.62 | 1.71 | - | -0.58% | 60,871 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | -11.79% | 123,036 |
| Oct 31, 2025 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | 3.17% | 16,443 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -2.07% | 73,825 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.85 | 1.93 | 1.93 | -3.50% | 122,494 |
| Oct 28, 2025 | 2.06 | 2.06 | 1.97 | 2.00 | 2.00 | -4.31% | 43,254 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 37,906 |
| Oct 24, 2025 | 2.03 | 2.10 | 1.97 | 2.07 | 2.07 | 4.02% | 72,586 |
| Oct 23, 2025 | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | -0.80% | 23,009 |
| Oct 22, 2025 | 2.05 | 2.06 | 1.94 | 2.01 | 2.01 | -0.69% | 45,924 |
| Oct 21, 2025 | 2.02 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 26,842 |
| Oct 20, 2025 | 1.99 | 2.03 | 1.96 | 2.00 | 2.00 | 1.01% | 36,522 |
| Oct 17, 2025 | 2.14 | 2.14 | 1.93 | 1.98 | 1.98 | -7.04% | 144,150 |
| Oct 16, 2025 | 2.09 | 2.21 | 2.07 | 2.13 | 2.13 | -1.84% | 66,668 |
| Oct 15, 2025 | 2.26 | 2.27 | 2.15 | 2.17 | 2.17 | -4.41% | 64,540 |
| Oct 14, 2025 | 2.01 | 2.35 | 2.01 | 2.27 | 2.27 | 11.27% | 1,707,931 |
| Oct 13, 2025 | 2.10 | 2.10 | 1.99 | 2.04 | 2.04 | -0.49% | 92,966 |
| Oct 10, 2025 | 2.13 | 2.17 | 2.00 | 2.05 | 2.05 | -3.76% | 76,316 |
| Oct 9, 2025 | 2.15 | 2.22 | 2.08 | 2.13 | 2.13 | -0.93% | 58,597 |
| Oct 8, 2025 | 2.09 | 2.17 | 2.00 | 2.15 | 2.15 | 5.39% | 183,963 |
| Oct 7, 2025 | 2.07 | 2.18 | 1.98 | 2.04 | 2.04 | -1.92% | 133,195 |
| Oct 6, 2025 | 2.15 | 2.20 | 2.04 | 2.08 | 2.08 | -2.35% | 244,295 |
| Oct 3, 2025 | 2.09 | 2.16 | 2.07 | 2.13 | 2.13 | 4.41% | 92,256 |
| Oct 2, 2025 | 2.07 | 2.15 | 2.00 | 2.04 | 2.04 | - | 79,561 |
| Oct 1, 2025 | 2.11 | 2.17 | 2.03 | 2.04 | 2.04 | -1.45% | 111,530 |
| Sep 30, 2025 | 2.15 | 2.21 | 2.03 | 2.07 | 2.07 | -3.72% | 73,882 |
| Sep 29, 2025 | 2.25 | 2.27 | 2.09 | 2.15 | 2.15 | -4.44% | 110,075 |
| Sep 26, 2025 | 1.97 | 2.26 | 1.97 | 2.25 | 2.25 | 10.29% | 911,009 |
| Sep 25, 2025 | 2.03 | 2.08 | 1.97 | 2.04 | 2.04 | -1.45% | 63,909 |
| Sep 24, 2025 | 2.21 | 2.25 | 2.00 | 2.07 | 2.07 | -5.05% | 105,602 |
| Sep 23, 2025 | 2.16 | 2.19 | 2.08 | 2.18 | 2.18 | 2.83% | 35,410 |
| Sep 22, 2025 | 2.23 | 2.29 | 2.06 | 2.12 | 2.12 | -4.50% | 137,651 |
| Sep 19, 2025 | 2.19 | 2.30 | 2.15 | 2.22 | 2.22 | 1.37% | 383,564 |
| Sep 18, 2025 | 2.19 | 2.30 | 2.14 | 2.19 | 2.19 | 1.86% | 132,928 |
| Sep 17, 2025 | 2.13 | 2.30 | 2.10 | 2.15 | 2.15 | - | 305,966 |
| Sep 16, 2025 | 2.15 | 2.28 | 2.05 | 2.15 | 2.15 | -1.83% | 123,005 |
| Sep 15, 2025 | 2.33 | 2.41 | 2.15 | 2.19 | 2.19 | -5.60% | 99,395 |
| Sep 12, 2025 | 2.35 | 2.39 | 2.25 | 2.32 | 2.32 | -0.43% | 57,227 |
| Sep 11, 2025 | 2.38 | 2.53 | 2.25 | 2.33 | 2.33 | -0.85% | 57,406 |
| Sep 10, 2025 | 2.46 | 2.49 | 2.22 | 2.35 | 2.35 | 3.98% | 128,627 |
| Sep 9, 2025 | 2.33 | 2.47 | 2.09 | 2.26 | 2.26 | 7.11% | 275,081 |
| Sep 8, 2025 | 2.41 | 2.42 | 2.02 | 2.11 | 2.11 | -12.45% | 148,043 |
| Sep 5, 2025 | 2.34 | 2.44 | 2.30 | 2.41 | 2.41 | 2.12% | 80,742 |
| Sep 4, 2025 | 2.53 | 2.55 | 2.32 | 2.36 | 2.36 | -7.45% | 116,391 |
| Sep 3, 2025 | 2.57 | 2.65 | 2.48 | 2.55 | 2.55 | - | 122,133 |
| Sep 2, 2025 | 3.10 | 3.15 | 2.23 | 2.55 | 2.55 | -35.28% | 864,285 |
| Aug 29, 2025 | 3.84 | 4.00 | 3.66 | 3.94 | 3.94 | 2.34% | 74,584 |
| Aug 28, 2025 | 3.99 | 3.99 | 3.75 | 3.85 | 3.85 | 1.32% | 55,625 |
| Aug 27, 2025 | 4.00 | 4.01 | 3.75 | 3.80 | 3.80 | -3.31% | 45,510 |
| Aug 26, 2025 | 3.84 | 4.00 | 3.84 | 3.93 | 3.93 | 2.34% | 39,907 |