Celularity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.74	0.74	0.68	0.68	0.68	-6.97%	25,289
Aug 5, 2026	0.69	0.75	0.69	0.73	0.73	4.38%	9,542
Aug 4, 2026	0.66	0.78	0.66	0.70	0.70	6.54%	77,675
Aug 3, 2026	0.64	0.67	0.64	0.66	0.66	3.92%	34,469
Jul 31, 2026	0.71	0.72	0.60	0.64	0.64	-6.57%	80,001
Jul 30, 2026	0.68	0.72	0.68	0.68	0.68	1.48%	13,080
Jul 29, 2026	0.75	0.76	0.66	0.67	0.67	-11.84%	237,246
Jul 28, 2026	0.78	0.78	0.75	0.76	0.76	1.21%	18,098
Jul 27, 2026	0.80	0.80	0.75	0.75	0.75	0.13%	37,289
Jul 24, 2026	0.76	0.82	0.75	0.75	0.75	-1.32%	48,112
Jul 23, 2026	0.83	0.83	0.75	0.76	0.76	-2.56%	78,224
Jul 22, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	21,464
Jul 21, 2026	0.78	0.82	0.78	0.81	0.81	3.85%	11,904
Jul 20, 2026	0.80	0.80	0.78	0.78	0.78	-0.04%	7,610
Jul 17, 2026	0.76	0.84	0.75	0.78	0.78	1.59%	16,925
Jul 16, 2026	0.78	0.79	0.74	0.77	0.77	-1.53%	39,434
Jul 15, 2026	0.78	0.82	0.75	0.78	0.78	3.31%	23,476
Jul 14, 2026	0.77	0.80	0.76	0.76	0.76	-0.01%	50,806
Jul 13, 2026	0.74	0.80	0.74	0.76	0.76	1.99%	57,874
Jul 10, 2026	0.78	0.79	0.74	0.74	0.74	-0.99%	49,099
Jul 9, 2026	0.76	0.80	0.74	0.75	0.75	2.51%	92,410
Jul 8, 2026	0.74	0.77	0.71	0.73	0.73	0.39%	15,560
Jul 7, 2026	0.76	0.77	0.69	0.73	0.73	-9.16%	122,018
Jul 6, 2026	0.63	0.86	0.63	0.80	0.80	29.09%	970,643
Jul 2, 2026	0.60	0.65	0.60	0.62	0.62	2.55%	60,731
Jul 1, 2026	0.60	0.65	0.60	0.60	0.60	1.07%	40,476
Jun 30, 2026	0.60	0.67	0.56	0.60	0.60	-1.39%	85,487
Jun 29, 2026	0.62	0.63	0.58	0.61	0.61	-2.21%	25,751
Jun 26, 2026	0.64	0.68	0.57	0.62	0.62	-6.81%	222,088
Jun 25, 2026	0.67	0.69	0.65	0.67	0.67	-1.61%	39,619
Jun 24, 2026	0.69	0.74	0.63	0.68	0.68	-3.37%	392,401
Jun 23, 2026	0.73	0.74	0.66	0.70	0.70	-7.68%	183,129
Jun 22, 2026	0.73	0.76	0.73	0.76	0.76	0.76%	25,408
Jun 18, 2026	0.77	0.78	0.75	0.75	0.75	-5.55%	47,583
Jun 17, 2026	0.71	0.87	0.71	0.80	0.80	8.10%	180,656
Jun 16, 2026	0.78	0.78	0.72	0.74	0.74	-4.31%	50,341
Jun 15, 2026	0.80	0.96	0.72	0.77	0.77	8.01%	675,284
Jun 12, 2026	0.72	0.79	0.70	0.71	0.71	-1.91%	35,479
Jun 11, 2026	0.78	0.82	0.69	0.73	0.73	-6.05%	110,710
Jun 10, 2026	0.69	0.81	0.69	0.77	0.77	12.36%	70,273
Jun 9, 2026	0.80	0.89	0.67	0.69	0.69	-15.20%	184,602
Jun 8, 2026	0.88	0.89	0.78	0.81	0.81	-6.92%	183,594
Jun 5, 2026	1.02	1.02	0.85	0.87	0.87	-12.33%	34,252
Jun 4, 2026	1.05	1.08	0.98	1.00	1.00	-2.45%	192,329
Jun 3, 2026	1.04	1.06	1.01	1.02	1.02	-3.77%	160,988
Jun 2, 2026	1.04	1.07	1.01	1.06	1.06	-0.93%	122,519
Jun 1, 2026	1.01	1.07	0.97	1.07	1.07	5.94%	109,750
May 29, 2026	1.02	1.04	0.98	1.01	1.01	1.92%	74,616
May 28, 2026	0.92	1.01	0.91	0.99	0.99	8.29%	296,335
May 27, 2026	0.91	0.98	0.88	0.92	0.92	2.03%	201,545