Celularity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.28	1.35	1.22	1.31	1.31	3.15%	187,746
Sep 17, 2026	1.29	1.38	1.27	1.27	1.27	-1.55%	75,048
Sep 16, 2026	1.26	1.39	1.21	1.29	1.29	4.03%	180,843
Sep 15, 2026	1.33	1.40	1.24	1.24	1.24	-11.43%	148,235
Sep 14, 2026	1.32	1.43	1.31	1.40	1.40	-0.71%	204,905
Sep 11, 2026	1.45	1.45	1.35	1.41	1.41	-1.74%	96,320
Sep 10, 2026	1.41	1.48	1.39	1.44	1.44	-0.35%	152,485
Sep 9, 2026	1.55	1.55	1.43	1.44	1.44	-6.49%	147,329
Sep 8, 2026	1.70	1.73	1.52	1.54	1.54	-8.33%	245,973
Sep 4, 2026	1.83	1.83	1.62	1.68	1.68	-8.20%	347,879
Sep 3, 2026	1.85	1.89	1.78	1.83	1.83	-1.61%	356,511
Sep 2, 2026	1.88	1.96	1.69	1.86	1.86	-1.06%	647,193
Sep 1, 2026	1.86	2.07	1.71	1.88	1.88	1.62%	1,600,083
Aug 31, 2026	1.42	1.96	1.38	1.85	1.85	17.09%	3,394,874
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
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