Celularity Inc. (CELUW)
NASDAQ: CELUW · Real-Time Price · USD · Warrants
0.0502
+0.0052 (11.56%)
Aug 8, 2025, 4:00 PM - Market closed
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13 |
| Jun 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.76% | 710 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 0.40% | 1,940 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.38% | 1,330 |
| Jun 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.62% | 3,260 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 24.75% | 680 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 470 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.71% | 800 |
| Jun 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.40% | 2,190 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 1,655 |
| Jun 2, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 2,506 |
| May 30, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 3,269 |
| May 29, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -50.12% | 1,930 |