Skip to main content
Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
2.940
+0.020 (0.68%)
At close: Nov 20, 2024, 4:00 PM
2.820
-0.120 (-4.08%)
After-hours: Nov 20, 2024, 7:47 PM EST

Celularity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,624,191
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%1,095,170
Nov 8, 20243.004.002.803.553.5514.89%7,663,331
Nov 7, 20241.475.221.473.093.09113.10%46,388,062
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%34,165
Nov 1, 20241.461.581.361.441.444.35%38,663
Oct 31, 20241.551.631.301.381.38-12.66%196,509
Oct 30, 20241.681.711.531.581.58-6.51%42,888
Oct 29, 20241.711.761.611.691.69-1.11%25,051
Oct 28, 20241.861.901.691.711.71-8.12%52,565
Oct 25, 20242.192.211.821.861.86-14.68%111,831
Oct 24, 20242.282.402.182.182.18-5.05%36,086
Oct 23, 20242.072.502.072.302.307.04%25,720
Oct 22, 20242.062.172.042.152.151.90%50,290
Oct 21, 20242.512.852.062.112.11-16.14%88,460
Oct 18, 20242.892.892.462.512.51-3.46%26,799
Oct 17, 20242.942.942.602.602.60-6.47%10,701
Oct 16, 20242.862.862.662.782.78-1.42%10,099
Oct 15, 20242.762.912.612.822.821.81%20,543
Oct 14, 20242.592.902.502.772.7710.36%22,294
Oct 11, 20242.552.642.402.512.51-0.79%38,064
Oct 10, 20242.452.552.382.532.533.69%16,649
Oct 9, 20242.452.482.372.442.442.95%21,562
Oct 8, 20242.582.582.372.372.37-5.20%21,298
Oct 7, 20242.652.812.402.502.50-5.80%32,342
Oct 4, 20242.572.712.572.652.65-1.70%2,953
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%20,483
Sep 27, 20242.943.002.892.992.99-0.33%14,769
Sep 26, 20242.913.002.803.003.003.45%17,299
Sep 25, 20242.913.002.772.902.90-0.68%9,221
Sep 24, 20242.882.982.752.922.921.39%11,174
Sep 23, 20243.003.002.702.882.88-3.36%7,649
Sep 20, 20242.752.982.602.982.987.97%33,292
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%11,579
Sep 16, 20242.802.852.742.792.79-0.36%10,930
Sep 13, 20242.722.972.702.802.801.45%17,663
Sep 12, 20242.733.042.732.762.76-5.80%2,614
Sep 11, 20242.742.952.602.932.9310.98%9,788
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%6,952
Sep 5, 20242.702.932.672.842.844.41%3,106
Sep 4, 20242.822.922.602.722.72-4.90%26,230
Sep 3, 20242.903.102.862.862.86-7.14%12,422
Aug 30, 20242.913.092.913.083.083.08%6,230
Aug 29, 20242.993.182.952.992.993.75%23,488
Aug 28, 20243.023.022.872.882.88-4.32%19,264
Aug 27, 20243.063.173.003.013.01-0.33%4,993
Aug 26, 20243.113.302.953.023.02-4.46%35,376
Aug 23, 20243.213.373.163.163.161.51%10,536
Aug 22, 20243.093.173.093.113.11-1.92%5,280
Aug 21, 20243.093.203.073.183.182.09%8,351
Aug 20, 20243.043.153.043.113.11-11,010
Aug 19, 20243.003.223.003.113.111.77%10,219
Aug 16, 20243.013.102.863.063.063.59%21,182
Aug 15, 20242.903.042.902.952.953.15%11,972
Aug 14, 20242.873.012.592.862.863.25%15,346
Aug 13, 20242.772.892.772.772.77-4,780
Aug 12, 20242.772.982.772.772.77-1.77%3,173
Aug 9, 20242.783.002.772.822.821.81%10,263
Aug 8, 20242.822.952.772.772.77-10,350
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, 20242.603.032.552.872.87-5.12%15,747
Aug 2, 20243.063.162.943.033.03-3.97%9,496
Aug 1, 20243.243.243.063.153.15-7,812
Jul 31, 20243.103.253.103.153.155.35%16,660
Jul 30, 20243.013.142.982.992.99-0.99%8,286
Jul 29, 20243.043.153.023.023.02-3.82%2,654
Jul 26, 20243.243.243.013.143.145.02%7,744
Jul 25, 20243.043.172.932.992.99-0.40%13,566
Jul 24, 20243.003.112.913.003.001.76%8,467
Jul 23, 20242.853.012.852.952.951.03%4,930
Jul 22, 20243.003.002.842.922.92-3.31%25,562
Jul 19, 20243.233.233.013.023.02-0.33%5,339
Jul 18, 20243.273.273.033.033.03-7.34%3,981
Jul 17, 20243.003.273.003.273.276.17%9,802
Jul 16, 20243.153.273.063.083.08-3.45%13,478
Jul 15, 20243.003.302.983.193.198.14%36,900
Jul 12, 20242.893.002.892.952.952.08%13,656
Jul 11, 20242.993.062.842.892.892.48%21,683
Jul 10, 20243.113.112.802.822.82-8.91%33,792
Jul 9, 20242.953.102.763.103.1011.37%9,245
Jul 8, 20242.902.982.652.782.78-5.44%39,787
Jul 5, 20243.053.052.852.942.94-3.29%27,354
Jul 3, 20243.203.273.013.043.04-2.09%8,558
Jul 2, 20243.143.353.023.113.11-2.66%33,029