AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.84
-0.42 (-6.64%)
At close: Sep 17, 2025, 4:00 PM EDT
6.11
+0.28 (4.71%)
After-hours: Sep 17, 2025, 7:13 PM EDT
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.08 | 6.15 | 5.80 | 5.84 | 5.84 | -6.64% | 388,836 |
| 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 |
| Aug 19, 2025 | 5.41 | 5.41 | 4.78 | 4.87 | 4.87 | -12.25% | 782,489 |
| Aug 18, 2025 | 5.52 | 5.59 | 5.22 | 5.55 | 5.55 | -1.42% | 569,103 |
| Aug 15, 2025 | 5.78 | 5.85 | 5.56 | 5.63 | 5.63 | -2.93% | 545,616 |
| Aug 14, 2025 | 5.67 | 6.00 | 5.53 | 5.80 | 5.80 | 0.69% | 423,927 |
| Aug 13, 2025 | 5.63 | 5.90 | 5.63 | 5.76 | 5.76 | 4.35% | 505,649 |
| Aug 12, 2025 | 4.59 | 5.55 | 4.55 | 5.52 | 5.52 | 14.76% | 797,460 |
| Aug 11, 2025 | 4.43 | 4.90 | 4.32 | 4.81 | 4.81 | 13.18% | 851,912 |
| Aug 8, 2025 | 3.73 | 4.26 | 3.60 | 4.25 | 4.25 | -21.00% | 1,727,350 |
| Aug 7, 2025 | 5.42 | 5.64 | 5.29 | 5.38 | 5.38 | 0.37% | 488,785 |
| Aug 6, 2025 | 5.31 | 5.39 | 5.22 | 5.36 | 5.36 | 1.52% | 216,629 |
| Aug 5, 2025 | 5.29 | 5.38 | 5.20 | 5.28 | 5.28 | -1.31% | 111,977 |
| Aug 4, 2025 | 5.31 | 5.37 | 5.19 | 5.35 | 5.35 | 3.68% | 197,982 |
| Aug 1, 2025 | 5.29 | 5.46 | 5.06 | 5.16 | 5.16 | -2.64% | 321,032 |
| Jul 31, 2025 | 5.33 | 5.40 | 5.22 | 5.30 | 5.30 | -1.12% | 194,348 |
| Jul 30, 2025 | 5.75 | 5.80 | 5.26 | 5.36 | 5.36 | -6.78% | 253,588 |
| Jul 29, 2025 | 5.89 | 6.15 | 5.67 | 5.75 | 5.75 | -0.86% | 268,951 |
| Jul 28, 2025 | 5.81 | 5.88 | 5.59 | 5.80 | 5.80 | 0.52% | 278,619 |
| Jul 25, 2025 | 5.95 | 6.09 | 5.65 | 5.77 | 5.77 | -3.51% | 210,088 |
| Jul 24, 2025 | 6.35 | 6.35 | 5.85 | 5.98 | 5.98 | -4.47% | 266,763 |
| Jul 23, 2025 | 5.93 | 6.34 | 5.83 | 6.26 | 6.26 | 7.75% | 352,093 |
| Jul 22, 2025 | 5.35 | 5.91 | 5.33 | 5.81 | 5.81 | 11.52% | 281,874 |
| Jul 21, 2025 | 5.25 | 5.31 | 5.16 | 5.21 | 5.21 | 0.77% | 178,331 |
| Jul 18, 2025 | 5.50 | 5.85 | 5.03 | 5.17 | 5.17 | -4.79% | 434,710 |
| Jul 17, 2025 | 5.34 | 5.53 | 5.34 | 5.43 | 5.43 | 1.88% | 171,796 |
| Jul 16, 2025 | 5.44 | 5.51 | 5.29 | 5.33 | 5.33 | -0.37% | 255,997 |
| Jul 15, 2025 | 5.88 | 5.99 | 5.33 | 5.35 | 5.35 | -9.01% | 315,270 |
| Jul 14, 2025 | 5.71 | 5.96 | 5.71 | 5.88 | 5.88 | 3.16% | 153,525 |
| Jul 11, 2025 | 5.92 | 5.97 | 5.61 | 5.70 | 5.70 | -4.04% | 266,671 |
| Jul 10, 2025 | 5.67 | 6.04 | 5.62 | 5.94 | 5.94 | 5.51% | 230,700 |
| Jul 9, 2025 | 5.70 | 5.87 | 5.56 | 5.63 | 5.63 | 0.36% | 356,162 |