AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
3.690
+0.030 (0.82%)
Oct 29, 2025, 4:00 PM EDT - Market closed
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.68 | 3.84 | 3.64 | 3.69 | 3.69 | 0.82% | 173,212 |
| Oct 28, 2025 | 3.78 | 3.85 | 3.65 | 3.66 | 3.66 | -3.43% | 147,906 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.77 | 3.79 | 3.79 | -4.53% | 316,938 |
| Oct 24, 2025 | 4.09 | 4.15 | 3.91 | 3.97 | 3.97 | -1.24% | 160,984 |
| Oct 23, 2025 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | 1.52% | 115,126 |
| Oct 22, 2025 | 4.06 | 4.20 | 3.88 | 3.96 | 3.96 | -3.88% | 214,877 |
| Oct 21, 2025 | 4.11 | 4.25 | 4.02 | 4.12 | 4.12 | 2.74% | 266,420 |
| Oct 20, 2025 | 4.04 | 4.17 | 3.95 | 4.01 | 4.01 | 0.50% | 387,419 |
| Oct 17, 2025 | 4.30 | 4.55 | 3.84 | 3.99 | 3.99 | -25.84% | 1,617,687 |
| Oct 16, 2025 | 5.28 | 5.43 | 5.19 | 5.38 | 5.38 | 0.94% | 250,338 |
| Oct 15, 2025 | 5.24 | 5.37 | 5.19 | 5.33 | 5.33 | 1.14% | 60,125 |
| Oct 14, 2025 | 5.15 | 5.31 | 5.14 | 5.27 | 5.27 | 0.76% | 89,627 |
| Oct 13, 2025 | 5.23 | 5.33 | 5.16 | 5.23 | 5.23 | 1.75% | 85,777 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.02 | 5.14 | 5.14 | -7.05% | 274,270 |
| Oct 9, 2025 | 5.51 | 5.61 | 5.45 | 5.53 | 5.53 | 0.36% | 141,660 |
| Oct 8, 2025 | 5.42 | 5.60 | 5.40 | 5.51 | 5.51 | 0.73% | 144,073 |
| Oct 7, 2025 | 5.43 | 5.57 | 5.41 | 5.47 | 5.47 | -0.91% | 144,247 |
| Oct 6, 2025 | 5.50 | 5.62 | 5.40 | 5.52 | 5.52 | -0.36% | 97,091 |
| Oct 3, 2025 | 5.50 | 5.66 | 5.46 | 5.54 | 5.54 | 1.28% | 131,276 |
| Oct 2, 2025 | 5.27 | 5.49 | 5.13 | 5.47 | 5.47 | 4.19% | 141,470 |
| Oct 1, 2025 | 5.10 | 5.28 | 5.06 | 5.25 | 5.25 | 2.74% | 152,216 |
| Sep 30, 2025 | 5.31 | 5.40 | 5.03 | 5.11 | 5.11 | -4.84% | 240,112 |
| Sep 29, 2025 | 5.26 | 5.61 | 5.26 | 5.37 | 5.37 | 3.27% | 255,963 |
| Sep 26, 2025 | 5.23 | 5.33 | 5.15 | 5.20 | 5.20 | -2.44% | 123,086 |
| Sep 25, 2025 | 5.18 | 5.34 | 5.11 | 5.33 | 5.33 | 1.52% | 117,092 |
| Sep 24, 2025 | 5.47 | 5.72 | 5.25 | 5.25 | 5.25 | -3.67% | 159,618 |
| Sep 23, 2025 | 5.84 | 5.95 | 5.40 | 5.45 | 5.45 | -7.94% | 465,421 |
| Sep 22, 2025 | 5.46 | 5.98 | 5.30 | 5.92 | 5.92 | 8.23% | 281,953 |
| Sep 19, 2025 | 5.61 | 5.83 | 5.40 | 5.47 | 5.47 | -1.26% | 1,962,634 |
| Sep 18, 2025 | 5.89 | 6.03 | 5.54 | 5.54 | 5.54 | -5.06% | 333,767 |
| Sep 17, 2025 | 6.08 | 6.15 | 5.80 | 5.84 | 5.84 | -6.64% | 389,376 |
| Sep 16, 2025 | 6.20 | 6.50 | 5.87 | 6.25 | 6.25 | -7.54% | 970,433 |
| Sep 15, 2025 | 5.51 | 7.12 | 5.51 | 6.76 | 6.76 | 48.25% | 19,595,584 |
| Sep 12, 2025 | 4.35 | 4.59 | 4.28 | 4.56 | 4.56 | 4.11% | 293,334 |
| Sep 11, 2025 | 4.18 | 4.41 | 4.18 | 4.38 | 4.38 | 5.04% | 290,421 |
| Sep 10, 2025 | 4.21 | 4.23 | 4.12 | 4.17 | 4.17 | -0.48% | 154,461 |
| Sep 9, 2025 | 4.25 | 4.44 | 4.14 | 4.19 | 4.19 | -0.48% | 120,739 |
| Sep 8, 2025 | 4.31 | 4.32 | 4.14 | 4.21 | 4.21 | -1.17% | 320,297 |
| Sep 5, 2025 | 4.30 | 4.43 | 4.21 | 4.26 | 4.26 | -0.70% | 259,929 |
| Sep 4, 2025 | 4.27 | 4.31 | 4.16 | 4.29 | 4.29 | - | 228,679 |
| Sep 3, 2025 | 4.26 | 4.43 | 4.22 | 4.29 | 4.29 | - | 152,117 |
| Sep 2, 2025 | 4.34 | 4.52 | 4.27 | 4.29 | 4.29 | -1.15% | 236,106 |
| Aug 29, 2025 | 4.51 | 4.63 | 4.28 | 4.34 | 4.34 | -0.91% | 146,553 |
| Aug 28, 2025 | 4.53 | 4.58 | 4.28 | 4.38 | 4.38 | -3.31% | 223,061 |
| Aug 27, 2025 | 4.59 | 4.68 | 4.50 | 4.53 | 4.53 | -0.66% | 133,758 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.46 | 4.56 | 4.56 | -1.94% | 251,015 |
| Aug 25, 2025 | 4.85 | 5.00 | 4.58 | 4.65 | 4.65 | -4.71% | 310,196 |
| Aug 22, 2025 | 4.76 | 4.96 | 4.71 | 4.88 | 4.88 | 2.74% | 226,454 |
| Aug 21, 2025 | 4.69 | 4.78 | 4.66 | 4.75 | 4.75 | 1.28% | 252,996 |
| Aug 20, 2025 | 4.82 | 4.82 | 4.58 | 4.69 | 4.69 | -3.70% | 238,855 |