Celularity Inc. (CELUW)
NASDAQ: CELUW · Real-Time Price · USD · Warrants
0.0600
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
0.0418
-0.0182 (-30.33%)
After-hours: Aug 29, 2025, 6:52 PM EDT
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,600 |
| Aug 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.11% | 4,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.72% | 7,072 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.19% | 100 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.02% | 970 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.95% | 850 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 219 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -30.05% | 2,530 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.14% | 300 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.94% | 34,396 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,688 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.89% | 5,518 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.11% | 108 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.36% | 201 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.56% | 9,126 |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 4,600 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 10,060 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 867 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 147 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 130 |
| Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.53% | 2,095 |
| Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.80% | 84,697 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.94% | 9,571 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.85% | 400 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.41% | 404 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,610 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.17% | 32,160 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 2,009 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 366 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 34,358 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.42% | 25,094 |
| Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.72% | 1,018 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 11.20% | 32,457 |
| Jul 9, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 38.89% | 48,845 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 122,775 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.75% | 25,487 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.10% | 273 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.45% | 2,254 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.45% | 500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 304 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.32% | 10,254 |