Celularity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.02	1.02	0.85	0.87	0.87	-12.33%	34,201
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%	122,515
Jun 1, 2026	1.01	1.07	0.97	1.07	1.07	5.94%	109,340
May 29, 2026	1.02	1.04	0.98	1.01	1.01	1.92%	74,609
May 28, 2026	0.92	1.01	0.91	0.99	0.99	8.29%	293,500
May 27, 2026	0.91	0.98	0.88	0.92	0.92	2.03%	201,345
May 26, 2026	0.85	0.92	0.85	0.90	0.90	3.08%	138,733
May 22, 2026	0.88	0.92	0.85	0.87	0.87	-3.17%	120,889
May 21, 2026	0.85	0.92	0.84	0.90	0.90	8.89%	199,754
May 20, 2026	0.80	0.85	0.80	0.83	0.83	2.37%	275,318
May 19, 2026	0.78	0.82	0.78	0.81	0.81	0.96%	90,217
May 18, 2026	0.81	0.81	0.79	0.80	0.80	-1.22%	45,446
May 15, 2026	0.79	0.81	0.79	0.81	0.81	-0.38%	104,620
May 14, 2026	0.81	0.82	0.77	0.81	0.81	3.15%	158,861
May 13, 2026	0.79	0.82	0.71	0.79	0.79	1.30%	295,808
May 12, 2026	0.77	0.82	0.75	0.78	0.78	0.84%	65,649
May 11, 2026	0.89	0.89	0.71	0.77	0.77	-12.49%	305,941
May 8, 2026	0.90	0.90	0.87	0.88	0.88	-3.04%	126,086
May 7, 2026	0.92	0.94	0.90	0.91	0.91	-2.42%	67,510
May 6, 2026	0.96	0.98	0.92	0.93	0.93	-2.40%	29,068
May 5, 2026	0.96	0.99	0.90	0.95	0.95	-3.17%	76,677
May 4, 2026	1.05	1.05	0.88	0.98	0.98	2.83%	303,922
May 1, 2026	1.02	1.15	0.95	0.96	0.96	2.43%	1,580,691
Apr 30, 2026	0.98	0.99	0.93	0.93	0.93	-2.68%	57,897
Apr 29, 2026	1.02	1.05	0.95	0.96	0.96	-7.69%	46,967
Apr 28, 2026	1.00	1.04	1.00	1.04	1.04	5.05%	33,558
Apr 27, 2026	1.08	1.10	0.96	0.99	0.99	-10.81%	100,562
Apr 24, 2026	1.13	1.22	1.08	1.11	1.11	-0.89%	30,245
Apr 23, 2026	1.19	1.20	1.12	1.12	1.12	-4.27%	75,038
Apr 22, 2026	1.23	1.25	1.17	1.17	1.17	-4.10%	54,535
Apr 21, 2026	1.27	1.30	1.22	1.22	1.22	-1.61%	39,071
Apr 20, 2026	1.23	1.28	1.22	1.24	1.24	0.81%	28,780
Apr 17, 2026	1.24	1.28	1.23	1.23	1.23	-0.81%	30,309
Apr 16, 2026	1.27	1.27	1.23	1.24	1.24	-0.80%	29,041
Apr 15, 2026	1.25	1.30	1.24	1.25	1.25	-3.85%	5,835
Apr 14, 2026	1.33	1.33	1.28	1.30	1.30	1.56%	8,994
Apr 13, 2026	1.30	1.32	1.27	1.28	1.28	0.79%	8,494
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