Celularity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.15	2.20	1.48	1.58	1.58	-24.76%	14,846,222
Aug 27, 2026	1.11	2.55	0.93	2.10	2.10	138.53%	214,032,963
Aug 26, 2026	0.81	0.98	0.78	0.88	0.88	9.94%	174,379
Aug 25, 2026	0.75	1.11	0.75	0.80	0.80	3.36%	1,089,550
Aug 24, 2026	0.77	0.86	0.75	0.77	0.77	-3.16%	37,346
Aug 21, 2026	0.77	0.85	0.73	0.80	0.80	4.31%	26,095
Aug 20, 2026	0.70	0.82	0.70	0.77	0.77	-1.41%	46,739
Aug 19, 2026	0.81	0.85	0.75	0.78	0.78	5.61%	48,778
Aug 18, 2026	0.71	0.80	0.71	0.74	0.74	5.85%	72,811
Aug 17, 2026	0.68	0.74	0.68	0.70	0.70	0.03%	17,585
Aug 14, 2026	0.70	0.72	0.69	0.70	0.70	0.07%	11,415
Aug 13, 2026	0.71	0.71	0.69	0.70	0.70	0.77%	7,070
Aug 12, 2026	0.70	0.71	0.69	0.69	0.69	-1.46%	16,419
Aug 11, 2026	0.71	0.73	0.69	0.70	0.70	1.98%	30,129
Aug 10, 2026	0.68	0.74	0.68	0.69	0.69	-2.01%	25,668
Aug 7, 2026	0.69	0.73	0.69	0.70	0.70	2.59%	18,067
Aug 6, 2026	0.74	0.74	0.68	0.68	0.68	-6.97%	25,838
Aug 5, 2026	0.69	0.75	0.69	0.73	0.73	4.38%	10,292
Aug 4, 2026	0.66	0.78	0.66	0.70	0.70	6.54%	77,815
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%	18,080
Jul 29, 2026	0.75	0.76	0.66	0.67	0.67	-11.84%	237,391
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%	37,290
Jul 24, 2026	0.76	0.82	0.75	0.75	0.75	-1.32%	48,115
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