AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.03
-0.08 (-1.57%)
At close: Feb 27, 2026, 4:00 PM EST
5.07
+0.04 (0.80%)
After-hours: Feb 27, 2026, 4:17 PM EST
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.00 | 5.18 | 4.98 | 5.03 | 5.03 | -1.57% | 197,365 |
| Feb 26, 2026 | 4.93 | 5.19 | 4.85 | 5.11 | 5.11 | 2.20% | 337,086 |
| Feb 25, 2026 | 5.16 | 5.25 | 4.99 | 5.00 | 5.00 | -7.24% | 256,648 |
| Feb 24, 2026 | 4.85 | 5.92 | 4.84 | 5.39 | 5.39 | 11.13% | 723,603 |
| Feb 23, 2026 | 4.79 | 5.06 | 4.64 | 4.85 | 4.85 | 1.25% | 312,859 |
| Feb 20, 2026 | 4.37 | 4.81 | 4.25 | 4.79 | 4.79 | 9.36% | 313,690 |
| Feb 19, 2026 | 4.28 | 4.42 | 4.02 | 4.38 | 4.38 | 1.62% | 160,472 |
| Feb 18, 2026 | 4.29 | 4.32 | 4.16 | 4.31 | 4.31 | - | 128,185 |
| Feb 17, 2026 | 4.15 | 4.31 | 4.06 | 4.31 | 4.31 | 3.61% | 178,890 |
| Feb 13, 2026 | 3.66 | 4.43 | 3.52 | 4.16 | 4.16 | 11.83% | 362,382 |
| Feb 12, 2026 | 3.84 | 3.96 | 3.67 | 3.72 | 3.72 | -3.12% | 222,994 |
| Feb 11, 2026 | 4.02 | 4.02 | 3.78 | 3.84 | 3.84 | -4.00% | 105,485 |
| Feb 10, 2026 | 4.10 | 4.22 | 4.00 | 4.00 | 4.00 | -1.23% | 169,919 |
| Feb 9, 2026 | 3.95 | 4.08 | 3.76 | 4.05 | 4.05 | 3.85% | 157,885 |
| Feb 6, 2026 | 3.97 | 4.02 | 3.80 | 3.90 | 3.90 | -0.76% | 316,101 |
| Feb 5, 2026 | 4.02 | 4.06 | 3.87 | 3.93 | 3.93 | -3.68% | 126,024 |
| Feb 4, 2026 | 4.31 | 4.31 | 3.99 | 4.08 | 4.08 | -5.12% | 192,743 |
| Feb 3, 2026 | 4.24 | 4.32 | 4.01 | 4.30 | 4.30 | 1.42% | 436,511 |
| Feb 2, 2026 | 4.35 | 4.49 | 4.16 | 4.24 | 4.24 | -3.85% | 263,462 |
| Jan 30, 2026 | 4.29 | 4.56 | 4.25 | 4.41 | 4.41 | 1.15% | 186,481 |
| Jan 29, 2026 | 4.38 | 4.42 | 4.21 | 4.36 | 4.36 | -1.80% | 155,489 |
| Jan 28, 2026 | 4.53 | 4.54 | 4.40 | 4.44 | 4.44 | -2.84% | 124,962 |
| Jan 27, 2026 | 4.48 | 4.57 | 4.32 | 4.57 | 4.57 | 0.88% | 149,928 |
| Jan 26, 2026 | 4.45 | 4.54 | 4.35 | 4.53 | 4.53 | 2.03% | 170,015 |
| Jan 23, 2026 | 4.18 | 4.56 | 4.16 | 4.44 | 4.44 | 7.51% | 323,037 |
| Jan 22, 2026 | 3.89 | 4.19 | 3.82 | 4.13 | 4.13 | 6.17% | 247,984 |
| Jan 21, 2026 | 3.77 | 3.89 | 3.74 | 3.89 | 3.89 | 3.18% | 123,581 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.66 | 3.77 | 3.77 | -3.33% | 255,810 |
| Jan 16, 2026 | 3.47 | 3.94 | 3.47 | 3.90 | 3.90 | 12.72% | 318,296 |
| Jan 15, 2026 | 3.50 | 3.59 | 3.39 | 3.46 | 3.46 | -1.70% | 125,613 |
| Jan 14, 2026 | 3.49 | 3.59 | 3.33 | 3.52 | 3.52 | 6.67% | 344,010 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -3.51% | 206,111 |
| Jan 12, 2026 | 3.45 | 3.57 | 3.38 | 3.42 | 3.42 | 0.59% | 445,988 |
| Jan 9, 2026 | 3.30 | 3.41 | 3.27 | 3.40 | 3.40 | 3.66% | 197,288 |
| Jan 8, 2026 | 3.29 | 3.37 | 3.23 | 3.28 | 3.28 | -0.30% | 277,672 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.22 | 3.29 | 3.29 | -3.80% | 237,996 |
| Jan 6, 2026 | 3.42 | 3.47 | 3.32 | 3.42 | 3.42 | -1.44% | 215,146 |
| Jan 5, 2026 | 3.52 | 3.60 | 3.42 | 3.47 | 3.47 | - | 232,183 |
| Jan 2, 2026 | 3.49 | 3.61 | 3.36 | 3.47 | 3.47 | 0.58% | 173,991 |
| Dec 31, 2025 | 3.45 | 3.51 | 3.41 | 3.45 | 3.45 | - | 108,921 |
| Dec 30, 2025 | 3.41 | 3.49 | 3.40 | 3.45 | 3.45 | 0.29% | 176,777 |
| Dec 29, 2025 | 3.41 | 3.54 | 3.30 | 3.44 | 3.44 | - | 239,169 |
| Dec 26, 2025 | 3.52 | 3.56 | 3.41 | 3.44 | 3.44 | -2.27% | 219,021 |
| Dec 24, 2025 | 3.37 | 3.65 | 3.37 | 3.52 | 3.52 | 2.33% | 240,705 |
| Dec 23, 2025 | 3.43 | 3.56 | 3.40 | 3.44 | 3.44 | 0.29% | 144,110 |
| Dec 22, 2025 | 3.43 | 3.61 | 3.41 | 3.43 | 3.43 | -0.87% | 208,545 |
| Dec 19, 2025 | 3.41 | 3.52 | 3.40 | 3.46 | 3.46 | 2.98% | 367,303 |
| Dec 18, 2025 | 3.27 | 3.49 | 3.27 | 3.36 | 3.36 | 2.75% | 144,549 |
| Dec 17, 2025 | 3.32 | 3.46 | 3.27 | 3.27 | 3.27 | -1.80% | 233,043 |
| Dec 16, 2025 | 3.40 | 3.42 | 3.25 | 3.33 | 3.33 | -2.06% | 280,899 |