Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
2.230
+0.080 (3.72%)
Sep 17, 2025, 12:52 PM EDT - Market open
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.13 | 2.25 | 2.12 | 2.16 | - | 0.47% | 169,834 |
| 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 |
| Aug 25, 2025 | 3.84 | 4.00 | 3.80 | 3.84 | 3.84 | 1.32% | 36,208 |
| Aug 22, 2025 | 3.67 | 3.98 | 3.61 | 3.79 | 3.79 | 4.99% | 48,761 |
| Aug 21, 2025 | 3.61 | 3.74 | 3.52 | 3.61 | 3.61 | -1.10% | 141,961 |
| Aug 20, 2025 | 3.71 | 3.89 | 3.65 | 3.65 | 3.65 | 1.11% | 39,986 |
| Aug 19, 2025 | 4.15 | 4.15 | 3.56 | 3.61 | 3.61 | -13.01% | 83,616 |
| Aug 18, 2025 | 3.42 | 4.31 | 3.42 | 4.15 | 4.15 | 19.25% | 221,345 |
| Aug 15, 2025 | 3.46 | 3.65 | 3.36 | 3.48 | 3.48 | 0.58% | 26,513 |
| Aug 14, 2025 | 3.56 | 3.62 | 3.24 | 3.46 | 3.46 | -2.81% | 40,314 |
| Aug 13, 2025 | 3.11 | 3.64 | 3.11 | 3.56 | 3.56 | 16.34% | 77,816 |
| Aug 12, 2025 | 3.20 | 3.22 | 3.03 | 3.06 | 3.06 | -5.26% | 47,789 |
| Aug 11, 2025 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 48,934 |
| Aug 8, 2025 | 3.21 | 3.28 | 3.17 | 3.24 | 3.24 | -0.31% | 36,124 |
| Aug 7, 2025 | 3.22 | 3.29 | 3.16 | 3.25 | 3.25 | 0.93% | 54,969 |
| Aug 6, 2025 | 3.30 | 3.40 | 3.18 | 3.22 | 3.22 | -2.13% | 50,709 |
| Aug 5, 2025 | 3.25 | 3.33 | 3.17 | 3.29 | 3.29 | 4.11% | 38,477 |
| Aug 4, 2025 | 3.11 | 3.27 | 2.97 | 3.16 | 3.16 | 1.28% | 114,452 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.10 | 3.12 | 3.12 | -4.88% | 71,514 |
| Jul 31, 2025 | 3.37 | 3.40 | 3.20 | 3.28 | 3.28 | 0.92% | 60,276 |
| Jul 30, 2025 | 3.19 | 3.50 | 3.15 | 3.25 | 3.25 | 1.88% | 83,017 |
| Jul 29, 2025 | 3.35 | 3.38 | 3.14 | 3.19 | 3.19 | -3.04% | 134,526 |
| Jul 28, 2025 | 3.31 | 3.44 | 3.04 | 3.29 | 3.29 | 11.15% | 189,266 |
| Jul 25, 2025 | 3.14 | 3.26 | 2.95 | 2.96 | 2.96 | -6.33% | 138,013 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.16 | 3.16 | 3.16 | -11.98% | 204,990 |
| Jul 23, 2025 | 3.67 | 3.88 | 3.51 | 3.59 | 3.59 | -4.01% | 109,551 |
| Jul 22, 2025 | 3.31 | 4.35 | 3.06 | 3.74 | 3.74 | 18.73% | 1,010,098 |
| Jul 21, 2025 | 3.07 | 3.39 | 2.96 | 3.15 | 3.15 | 3.96% | 328,352 |
| Jul 18, 2025 | 2.20 | 3.14 | 2.20 | 3.03 | 3.03 | 37.73% | 762,250 |
| Jul 17, 2025 | 2.16 | 2.25 | 2.03 | 2.20 | 2.20 | 2.80% | 141,223 |
| Jul 16, 2025 | 2.16 | 2.21 | 2.01 | 2.14 | 2.14 | -13.71% | 353,416 |
| Jul 15, 2025 | 2.42 | 2.66 | 2.26 | 2.48 | 2.48 | 10.71% | 7,748,419 |
| Jul 14, 2025 | 2.20 | 2.24 | 2.17 | 2.24 | 2.24 | 6.16% | 101,307 |
| Jul 11, 2025 | 2.16 | 2.20 | 2.11 | 2.11 | 2.11 | -2.31% | 71,131 |
| Jul 10, 2025 | 2.15 | 2.18 | 2.05 | 2.16 | 2.16 | 1.89% | 61,437 |
| Jul 9, 2025 | 1.89 | 2.15 | 1.87 | 2.12 | 2.12 | 12.17% | 127,756 |