Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
0.8493
-0.0908 (-9.66%)
At close: Oct 29, 2026, 4:00 PM EDT
0.8301
-0.0192 (-2.26%)
Pre-market: Oct 30, 2026, 7:35 AM EDT
Celularity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.98 | 0.98 | 0.83 | 0.85 | 0.85 | -9.66% | 496,839 |
| Oct 28, 2026 | 0.82 | 1.04 | 0.78 | 0.94 | 0.94 | 18.97% | 350,936 |
| Oct 27, 2026 | 0.80 | 0.87 | 0.78 | 0.79 | 0.79 | 5.36% | 219,290 |
| Oct 26, 2026 | 0.96 | 1.00 | 0.66 | 0.75 | 0.75 | -23.29% | 629,002 |
| Oct 23, 2026 | 1.06 | 1.14 | 0.91 | 0.98 | 0.98 | -6.89% | 145,347 |
| Oct 22, 2026 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 144,726 |
| Oct 21, 2026 | 1.31 | 1.31 | 1.02 | 1.02 | 1.02 | -19.05% | 204,708 |
| Oct 20, 2026 | 1.16 | 1.30 | 1.16 | 1.26 | 1.26 | 8.62% | 60,140 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.12 | 1.16 | 1.16 | -7.20% | 87,785 |
| Oct 16, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 63,435 |
| Oct 15, 2026 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 1.53% | 30,467 |
| Oct 14, 2026 | 1.39 | 1.41 | 1.28 | 1.31 | 1.31 | -7.75% | 79,789 |
| Oct 13, 2026 | 1.45 | 1.55 | 1.40 | 1.42 | 1.42 | -3.40% | 50,300 |
| Oct 12, 2026 | 1.56 | 1.57 | 1.46 | 1.47 | 1.47 | -5.77% | 43,591 |
| Oct 9, 2026 | 1.46 | 1.57 | 1.45 | 1.56 | 1.56 | 6.85% | 53,070 |
| Oct 8, 2026 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 103,705 |
| Oct 7, 2026 | 1.53 | 1.57 | 1.47 | 1.47 | 1.47 | -6.96% | 68,828 |
| Oct 6, 2026 | 1.70 | 1.77 | 1.54 | 1.58 | 1.58 | -7.60% | 260,896 |
| Oct 5, 2026 | 1.60 | 1.80 | 1.57 | 1.71 | 1.71 | 6.87% | 279,516 |
| Oct 2, 2026 | 1.37 | 1.64 | 1.36 | 1.60 | 1.60 | 15.94% | 220,026 |
| Oct 1, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 141,768 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | -1.46% | 55,428 |
| Sep 29, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 39,646 |
| Sep 28, 2026 | 1.40 | 1.46 | 1.35 | 1.40 | 1.40 | 1.45% | 113,620 |
| Sep 25, 2026 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | 4.55% | 166,069 |
| Sep 24, 2026 | 1.17 | 1.35 | 1.17 | 1.32 | 1.32 | 14.78% | 454,723 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 77,117 |
| Sep 22, 2026 | 1.22 | 1.26 | 1.16 | 1.18 | 1.18 | -4.84% | 154,730 |
| Sep 21, 2026 | 1.27 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 214,037 |
| Sep 18, 2026 | 1.28 | 1.35 | 1.22 | 1.31 | 1.31 | 3.15% | 188,400 |
| Sep 17, 2026 | 1.29 | 1.38 | 1.27 | 1.27 | 1.27 | -1.55% | 77,758 |
| Sep 16, 2026 | 1.26 | 1.39 | 1.21 | 1.29 | 1.29 | 4.03% | 181,095 |
| Sep 15, 2026 | 1.33 | 1.40 | 1.24 | 1.24 | 1.24 | -11.43% | 149,414 |
| Sep 14, 2026 | 1.32 | 1.43 | 1.31 | 1.40 | 1.40 | -0.71% | 206,968 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -1.74% | 97,105 |
| Sep 10, 2026 | 1.41 | 1.48 | 1.39 | 1.44 | 1.44 | -0.35% | 158,545 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -6.49% | 148,745 |
| Sep 8, 2026 | 1.70 | 1.73 | 1.52 | 1.54 | 1.54 | -8.33% | 249,671 |
| Sep 4, 2026 | 1.83 | 1.83 | 1.62 | 1.68 | 1.68 | -8.20% | 351,362 |
| Sep 3, 2026 | 1.85 | 1.89 | 1.78 | 1.83 | 1.83 | -1.61% | 363,695 |
| Sep 2, 2026 | 1.88 | 1.96 | 1.69 | 1.86 | 1.86 | -1.06% | 654,741 |
| Sep 1, 2026 | 1.86 | 2.07 | 1.71 | 1.88 | 1.88 | 1.62% | 1,622,079 |
| Aug 31, 2026 | 1.42 | 1.96 | 1.38 | 1.85 | 1.85 | 17.09% | 3,422,193 |
| Aug 28, 2026 | 2.15 | 2.20 | 1.48 | 1.58 | 1.58 | -24.76% | 15,087,256 |
| Aug 27, 2026 | 1.11 | 2.55 | 0.93 | 2.10 | 2.10 | 138.53% | 221,052,920 |
| Aug 26, 2026 | 0.81 | 0.98 | 0.78 | 0.88 | 0.88 | 9.94% | 177,414 |
| Aug 25, 2026 | 0.75 | 1.11 | 0.75 | 0.80 | 0.80 | 3.36% | 1,184,841 |
| Aug 24, 2026 | 0.77 | 0.86 | 0.75 | 0.77 | 0.77 | -3.16% | 37,347 |
| Aug 21, 2026 | 0.77 | 0.85 | 0.73 | 0.80 | 0.80 | 4.31% | 26,346 |
| Aug 20, 2026 | 0.70 | 0.82 | 0.70 | 0.77 | 0.77 | -1.41% | 46,739 |