Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Apr 22, 2026, 4:00 PM EDT
1.240
+0.070 (5.98%)
After-hours: Apr 22, 2026, 5:40 PM EDT
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 54,532 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 37,959 |
| Apr 20, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 27,725 |
| Apr 17, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 26,042 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 29,014 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 5,734 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 8,991 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 8,488 |
| Apr 10, 2026 | 1.37 | 1.38 | 1.27 | 1.27 | 1.27 | -6.62% | 11,709 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 12,919 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -1.44% | 26,273 |
| Apr 7, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 9,297 |
| Apr 6, 2026 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 5.26% | 57,163 |
| Apr 2, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 12,939 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 5,530 |
| Mar 31, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 5.56% | 64,386 |
| Mar 30, 2026 | 1.20 | 1.28 | 1.19 | 1.26 | 1.26 | 3.28% | 43,384 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 26,235 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 45,148 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 20,176 |
| Mar 24, 2026 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 4.96% | 48,124 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 33,761 |
| Mar 20, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 109,708 |
| Mar 19, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 30,474 |
| Mar 18, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 45,233 |
| Mar 17, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | 1.61% | 43,306 |
| Mar 16, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 44,338 |
| Mar 13, 2026 | 1.25 | 1.33 | 1.18 | 1.22 | 1.22 | -3.94% | 160,197 |
| Mar 12, 2026 | 1.24 | 1.39 | 1.23 | 1.27 | 1.27 | -0.78% | 120,480 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 336,719 |
| Mar 10, 2026 | 1.21 | 1.43 | 1.16 | 1.39 | 1.39 | 11.20% | 7,013,422 |
| Mar 9, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.31% | 17,471 |
| Mar 6, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.21 | 0.83% | 16,222 |
| Mar 5, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 6,023 |
| Mar 4, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 13,249 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.07 | 1.16 | 1.16 | -3.33% | 55,840 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 12,262 |
| Feb 27, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 18,339 |
| Feb 26, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 16,520 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -4.58% | 60,001 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.25 | 1.31 | 1.31 | - | 21,137 |
| Feb 23, 2026 | 1.36 | 1.42 | 1.25 | 1.31 | 1.31 | -2.96% | 62,651 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 13,796 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.28 | 1.34 | 1.34 | -9.46% | 37,188 |
| Feb 18, 2026 | 1.28 | 1.51 | 1.27 | 1.48 | 1.48 | 15.62% | 101,541 |
| 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% | 14,381 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 32,494 |
| Feb 10, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 74,384 |