AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.47
-0.05 (-0.91%)
At close: Oct 7, 2025, 4:00 PM EDT
5.42
-0.05 (-0.91%)
After-hours: Oct 7, 2025, 7:07 PM EDT

AVITA Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.435.575.415.475.47-0.91%144,247
Oct 6, 20255.505.625.405.525.52-0.36%97,091
Oct 3, 20255.505.665.465.545.541.28%131,276
Oct 2, 20255.275.495.135.475.474.19%141,470
Oct 1, 20255.105.285.065.255.252.74%152,216
Sep 30, 20255.315.405.035.115.11-4.84%240,112
Sep 29, 20255.265.615.265.375.373.27%255,963
Sep 26, 20255.235.335.155.205.20-2.44%123,086
Sep 25, 20255.185.345.115.335.331.52%117,092
Sep 24, 20255.475.725.255.255.25-3.67%159,618
Sep 23, 20255.845.955.405.455.45-7.94%465,421
Sep 22, 20255.465.985.305.925.928.23%281,953
Sep 19, 20255.615.835.405.475.47-1.26%1,962,634
Sep 18, 20255.896.035.545.545.54-5.06%333,767
Sep 17, 20256.086.155.805.845.84-6.64%389,376
Sep 16, 20256.206.505.876.256.25-7.54%970,433
Sep 15, 20255.517.125.516.766.7648.25%19,595,584
Sep 12, 20254.354.594.284.564.564.11%293,334
Sep 11, 20254.184.414.184.384.385.04%290,421
Sep 10, 20254.214.234.124.174.17-0.48%154,461
Sep 9, 20254.254.444.144.194.19-0.48%120,739
Sep 8, 20254.314.324.144.214.21-1.17%320,297
Sep 5, 20254.304.434.214.264.26-0.70%259,929
Sep 4, 20254.274.314.164.294.29-228,679
Sep 3, 20254.264.434.224.294.29-152,117
Sep 2, 20254.344.524.274.294.29-1.15%236,106
Aug 29, 20254.514.634.284.344.34-0.91%146,553
Aug 28, 20254.534.584.284.384.38-3.31%223,061
Aug 27, 20254.594.684.504.534.53-0.66%133,758
Aug 26, 20254.704.784.464.564.56-1.94%251,015
Aug 25, 20254.855.004.584.654.65-4.71%310,196
Aug 22, 20254.764.964.714.884.882.74%226,454
Aug 21, 20254.694.784.664.754.751.28%252,996
Aug 20, 20254.824.824.584.694.69-3.70%238,855
Aug 19, 20255.415.414.784.874.87-12.25%782,489
Aug 18, 20255.525.595.225.555.55-1.42%569,103
Aug 15, 20255.785.855.565.635.63-2.93%545,616
Aug 14, 20255.676.005.535.805.800.69%423,927
Aug 13, 20255.635.905.635.765.764.35%505,649
Aug 12, 20254.595.554.555.525.5214.76%797,460
Aug 11, 20254.434.904.324.814.8113.18%851,912
Aug 8, 20253.734.263.604.254.25-21.00%1,727,350
Aug 7, 20255.425.645.295.385.380.37%488,785
Aug 6, 20255.315.395.225.365.361.52%216,629
Aug 5, 20255.295.385.205.285.28-1.31%111,977
Aug 4, 20255.315.375.195.355.353.68%197,982
Aug 1, 20255.295.465.065.165.16-2.64%321,032
Jul 31, 20255.335.405.225.305.30-1.12%194,348
Jul 30, 20255.755.805.265.365.36-6.78%253,588
Jul 29, 20255.896.155.675.755.75-0.86%268,951