Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.740
-0.004 (-0.23%)
Jun 17, 2025, 4:00 PM - Market closed
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 75,082 |
| Jun 16, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 0.57% | 9,075 |
| Jun 13, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | -0.57% | 18,667 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 27,152 |
| Jun 11, 2025 | 1.91 | 1.99 | 1.80 | 1.80 | 1.80 | -10.45% | 51,257 |
| Jun 10, 2025 | 2.00 | 2.05 | 1.85 | 2.01 | 2.01 | 1.52% | 86,634 |
| Jun 9, 2025 | 2.08 | 2.09 | 1.96 | 1.98 | 1.98 | -4.81% | 44,181 |
| Jun 6, 2025 | 2.03 | 2.10 | 1.85 | 2.08 | 2.08 | 8.33% | 106,117 |
| Jun 5, 2025 | 2.00 | 2.07 | 1.78 | 1.92 | 1.92 | -6.80% | 203,471 |
| Jun 4, 2025 | 2.30 | 2.30 | 1.95 | 2.06 | 2.06 | -11.21% | 182,899 |
| Jun 3, 2025 | 2.24 | 2.40 | 2.24 | 2.32 | 2.32 | 3.57% | 21,900 |
| Jun 2, 2025 | 2.21 | 2.28 | 2.11 | 2.24 | 2.24 | 6.16% | 11,979 |
| May 30, 2025 | 2.29 | 2.37 | 2.11 | 2.11 | 2.11 | -7.46% | 24,660 |
| May 29, 2025 | 2.35 | 2.47 | 2.28 | 2.28 | 2.28 | -2.98% | 18,571 |
| May 28, 2025 | 2.36 | 2.46 | 2.32 | 2.35 | 2.35 | -1.26% | 16,532 |
| May 27, 2025 | 2.29 | 2.47 | 2.25 | 2.38 | 2.38 | 3.93% | 47,410 |
| May 23, 2025 | 2.54 | 2.54 | 2.16 | 2.29 | 2.29 | -8.03% | 78,024 |
| May 22, 2025 | 2.05 | 2.50 | 1.90 | 2.49 | 2.49 | 18.57% | 141,631 |
| May 21, 2025 | 2.32 | 2.41 | 2.05 | 2.10 | 2.10 | -9.87% | 145,480 |
| May 20, 2025 | 2.14 | 2.33 | 2.14 | 2.33 | 2.33 | 7.37% | 79,419 |
| May 19, 2025 | 2.16 | 2.25 | 2.08 | 2.17 | 2.17 | 6.37% | 64,262 |
| May 16, 2025 | 2.06 | 2.10 | 2.00 | 2.04 | 2.04 | 2.51% | 94,937 |
| May 15, 2025 | 2.08 | 2.11 | 1.92 | 1.99 | 1.99 | -1.49% | 61,262 |
| May 14, 2025 | 1.95 | 2.09 | 1.70 | 2.02 | 2.02 | 8.02% | 160,598 |
| May 13, 2025 | 1.61 | 2.20 | 1.60 | 1.87 | 1.87 | 23.03% | 696,056 |
| May 12, 2025 | 1.60 | 1.74 | 1.51 | 1.52 | 1.52 | -8.98% | 50,576 |
| May 9, 2025 | 1.80 | 1.85 | 1.65 | 1.67 | 1.67 | 0.60% | 22,215 |
| May 8, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 16,747 |
| May 7, 2025 | 1.70 | 1.74 | 1.56 | 1.67 | 1.67 | -1.18% | 18,130 |
| May 6, 2025 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 6.62% | 53,952 |
| May 5, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 12,022 |
| May 2, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 1.53% | 20,819 |
| May 1, 2025 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 5.44% | 16,461 |
| Apr 30, 2025 | 1.46 | 1.61 | 1.46 | 1.49 | 1.49 | 0.68% | 23,372 |
| Apr 29, 2025 | 1.65 | 1.65 | 1.46 | 1.48 | 1.48 | -5.37% | 59,842 |
| Apr 28, 2025 | 1.68 | 1.68 | 1.54 | 1.56 | 1.56 | -2.86% | 12,946 |
| Apr 25, 2025 | 1.63 | 1.67 | 1.50 | 1.61 | 1.61 | -4.73% | 57,653 |
| Apr 24, 2025 | 1.61 | 1.72 | 1.54 | 1.69 | 1.69 | 4.97% | 17,332 |
| Apr 23, 2025 | 1.50 | 1.77 | 1.50 | 1.61 | 1.61 | 8.05% | 80,100 |
| Apr 22, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 41,742 |
| Apr 21, 2025 | 1.50 | 1.61 | 1.47 | 1.52 | 1.52 | -2.25% | 42,715 |
| Apr 17, 2025 | 1.56 | 1.78 | 1.50 | 1.56 | 1.56 | -5.18% | 56,804 |
| Apr 16, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -5.75% | 11,460 |
| Apr 15, 2025 | 1.68 | 1.75 | 1.60 | 1.74 | 1.74 | 2.96% | 42,482 |
| Apr 14, 2025 | 1.77 | 1.79 | 1.63 | 1.69 | 1.69 | 3.05% | 73,665 |
| Apr 11, 2025 | 1.55 | 1.67 | 1.51 | 1.64 | 1.64 | 9.33% | 53,683 |
| Apr 10, 2025 | 1.58 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 17,041 |
| Apr 9, 2025 | 1.48 | 1.57 | 1.44 | 1.57 | 1.57 | 6.08% | 22,324 |
| Apr 8, 2025 | 1.46 | 1.64 | 1.43 | 1.48 | 1.48 | 6.47% | 69,142 |
| Apr 7, 2025 | 1.38 | 1.45 | 1.30 | 1.39 | 1.39 | 0.72% | 64,588 |