Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.970
-0.050 (-2.48%)
Dec 4, 2025, 4:00 PM EST - Market closed
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -2.33% | 46,180 |
| Dec 3, 2025 | 2.02 | 2.05 | 1.95 | 2.02 | 2.02 | - | 99,101 |
| Dec 2, 2025 | 2.00 | 2.18 | 1.99 | 2.02 | 2.02 | 0.50% | 68,924 |
| Dec 1, 2025 | 2.00 | 2.05 | 1.98 | 2.01 | 2.01 | 0.50% | 34,247 |
| Nov 28, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 13,199 |
| Nov 26, 2025 | 1.97 | 2.01 | 1.95 | 1.98 | 1.98 | 0.51% | 15,968 |
| Nov 25, 2025 | 1.94 | 2.29 | 1.94 | 1.97 | 1.97 | 2.34% | 184,504 |
| Nov 24, 2025 | 1.77 | 1.93 | 1.77 | 1.93 | 1.93 | 10.00% | 50,839 |
| Nov 21, 2025 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | 2.34% | 29,683 |
| Nov 20, 2025 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | 67,481 |
| Nov 19, 2025 | 1.73 | 1.83 | 1.66 | 1.69 | 1.69 | -2.87% | 25,410 |
| Nov 18, 2025 | 1.52 | 1.74 | 1.51 | 1.74 | 1.74 | 14.47% | 62,853 |
| Nov 17, 2025 | 1.68 | 1.69 | 1.50 | 1.52 | 1.52 | -1.94% | 52,833 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.50 | 1.55 | 1.55 | -2.52% | 137,656 |
| Nov 13, 2025 | 1.69 | 1.72 | 1.59 | 1.59 | 1.59 | -5.36% | 93,573 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -2.33% | 61,937 |
| Nov 11, 2025 | 1.75 | 1.79 | 1.60 | 1.72 | 1.72 | -2.82% | 79,623 |
| Nov 10, 2025 | 1.75 | 1.83 | 1.73 | 1.77 | 1.77 | -0.56% | 65,859 |
| Nov 7, 2025 | 1.72 | 1.79 | 1.66 | 1.78 | 1.78 | 5.33% | 64,175 |
| Nov 6, 2025 | 1.86 | 1.88 | 1.65 | 1.69 | 1.69 | -8.15% | 72,880 |
| Nov 5, 2025 | 1.72 | 1.85 | 1.64 | 1.84 | 1.84 | 6.98% | 35,292 |
| Nov 4, 2025 | 1.73 | 1.74 | 1.62 | 1.72 | 1.72 | - | 67,161 |
| 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 |