Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.410
-0.070 (-4.73%)
Feb 19, 2026, 10:45 AM EST - Market open
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.47 | 1.49 | 1.28 | 1.42 | - | -4.05% | 18,459 |
| Feb 18, 2026 | 1.28 | 1.51 | 1.27 | 1.48 | 1.48 | 15.62% | 100,257 |
| Feb 17, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 1.19% | 23,692 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 2.85% | 15,104 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.60% | 13,381 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 32,402 |
| Feb 10, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 74,382 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | - | 10,544 |
| Feb 6, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 11.11% | 16,480 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 26,472 |
| Feb 4, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 54,115 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 56,302 |
| Feb 2, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 3.28% | 16,826 |
| Jan 30, 2026 | 1.25 | 1.29 | 1.19 | 1.22 | 1.22 | -3.71% | 54,836 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -0.24% | 35,814 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | -1.55% | 21,337 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 23,049 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 19,362 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | 1.18% | 23,633 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | 2.00% | 66,621 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -5.30% | 6,552 |
| Jan 20, 2026 | 1.34 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 39,502 |
| Jan 16, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | 1.55% | 26,449 |
| Jan 15, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 49,081 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 5,915 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.25 | 1.35 | 1.35 | 2.27% | 66,580 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.22 | 1.32 | 1.32 | 1.54% | 39,422 |
| Jan 9, 2026 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 3.17% | 23,343 |
| Jan 8, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 33,685 |
| Jan 7, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 24,230 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 29,444 |
| Jan 5, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 69,358 |
| Jan 2, 2026 | 1.11 | 1.23 | 1.10 | 1.21 | 1.21 | 9.01% | 37,707 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.01 | 1.11 | 1.11 | -1.33% | 193,236 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.10 | 1.13 | 1.13 | -6.25% | 97,531 |
| Dec 29, 2025 | 1.34 | 1.36 | 1.18 | 1.20 | 1.20 | -10.45% | 183,317 |
| Dec 26, 2025 | 1.32 | 1.37 | 1.29 | 1.34 | 1.34 | 1.52% | 60,028 |
| Dec 24, 2025 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 15,301 |
| Dec 23, 2025 | 1.32 | 1.37 | 1.25 | 1.29 | 1.29 | -2.27% | 152,938 |
| Dec 22, 2025 | 1.45 | 1.48 | 1.27 | 1.32 | 1.32 | -8.97% | 126,681 |
| Dec 19, 2025 | 1.29 | 1.48 | 1.26 | 1.45 | 1.45 | 16.00% | 115,596 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 84,267 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 80,765 |
| Dec 16, 2025 | 1.45 | 1.61 | 1.35 | 1.35 | 1.35 | -3.57% | 80,735 |
| Dec 15, 2025 | 1.60 | 1.62 | 1.39 | 1.40 | 1.40 | -12.50% | 73,732 |
| Dec 12, 2025 | 1.70 | 1.73 | 1.58 | 1.60 | 1.60 | -4.19% | 95,353 |
| Dec 11, 2025 | 1.71 | 1.82 | 1.64 | 1.67 | 1.67 | -6.70% | 43,438 |
| Dec 10, 2025 | 1.78 | 1.83 | 1.71 | 1.79 | 1.79 | -1.10% | 68,759 |
| Dec 9, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -4.23% | 60,866 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -4.55% | 47,515 |