AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
8.01
-0.11 (-1.35%)
At close: Aug 13, 2026, 4:00 PM EDT
8.00
-0.01 (-0.10%)
Pre-market: Aug 14, 2026, 7:39 AM EDT
AVITA Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.08 | 8.55 | 7.94 | 8.01 | 8.01 | -1.35% | 400,859 |
| Aug 12, 2026 | 8.04 | 8.25 | 7.77 | 8.12 | 8.12 | -0.98% | 591,350 |
| Aug 11, 2026 | 7.73 | 8.35 | 7.52 | 8.20 | 8.20 | 7.89% | 819,201 |
| Aug 10, 2026 | 7.90 | 8.35 | 7.39 | 7.60 | 7.60 | -2.19% | 955,225 |
| Aug 7, 2026 | 6.01 | 8.07 | 5.99 | 7.77 | 7.77 | 63.58% | 7,274,963 |
| Aug 6, 2026 | 4.54 | 4.84 | 4.48 | 4.75 | 4.75 | 6.26% | 397,914 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.34 | 4.47 | 4.47 | -3.46% | 170,373 |
| Aug 4, 2026 | 4.64 | 4.79 | 4.63 | 4.63 | 4.63 | 0.22% | 121,885 |
| Aug 3, 2026 | 4.50 | 4.70 | 4.49 | 4.62 | 4.62 | 5.00% | 97,338 |
| Jul 31, 2026 | 4.44 | 4.57 | 4.25 | 4.40 | 4.40 | -2.00% | 121,121 |
| Jul 30, 2026 | 4.42 | 4.59 | 4.40 | 4.49 | 4.49 | 1.13% | 95,184 |
| Jul 29, 2026 | 4.61 | 4.68 | 4.37 | 4.44 | 4.44 | -3.69% | 92,917 |
| Jul 28, 2026 | 4.81 | 4.83 | 4.52 | 4.61 | 4.61 | -2.95% | 101,047 |
| Jul 27, 2026 | 4.64 | 4.87 | 4.60 | 4.75 | 4.75 | 3.04% | 128,230 |
| Jul 24, 2026 | 4.64 | 4.69 | 4.45 | 4.61 | 4.61 | - | 81,698 |
| Jul 23, 2026 | 4.78 | 5.03 | 4.55 | 4.61 | 4.61 | -6.68% | 186,178 |
| Jul 22, 2026 | 5.06 | 5.22 | 4.79 | 4.94 | 4.94 | -2.95% | 308,009 |
| Jul 21, 2026 | 5.14 | 5.29 | 5.05 | 5.09 | 5.09 | -0.97% | 166,211 |
| Jul 20, 2026 | 5.15 | 5.38 | 5.01 | 5.14 | 5.14 | 0.78% | 371,335 |
| Jul 17, 2026 | 4.97 | 5.12 | 4.72 | 5.10 | 5.10 | 2.41% | 293,703 |
| Jul 16, 2026 | 4.70 | 5.75 | 4.69 | 4.98 | 4.98 | 5.29% | 893,023 |
| Jul 15, 2026 | 4.05 | 4.74 | 4.02 | 4.73 | 4.73 | 17.66% | 412,540 |
| Jul 14, 2026 | 3.96 | 4.13 | 3.93 | 4.02 | 4.02 | 1.77% | 142,657 |
| Jul 13, 2026 | 4.10 | 4.12 | 3.83 | 3.95 | 3.95 | -2.71% | 241,297 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.05 | 4.06 | 4.06 | -7.94% | 302,747 |
| Jul 9, 2026 | 4.69 | 4.80 | 4.31 | 4.41 | 4.41 | -5.16% | 281,067 |
| Jul 8, 2026 | 4.98 | 4.99 | 4.65 | 4.65 | 4.65 | -7.00% | 166,139 |
| Jul 7, 2026 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -3.66% | 243,537 |
| Jul 6, 2026 | 4.96 | 5.23 | 4.80 | 5.19 | 5.19 | 2.57% | 385,900 |
| Jul 2, 2026 | 4.61 | 5.10 | 4.59 | 5.06 | 5.06 | 8.35% | 615,502 |
| Jul 1, 2026 | 4.16 | 4.85 | 4.15 | 4.67 | 4.67 | 13.08% | 612,234 |
| Jun 30, 2026 | 4.25 | 4.25 | 4.01 | 4.13 | 4.13 | -2.82% | 145,637 |
| Jun 29, 2026 | 3.95 | 4.28 | 3.91 | 4.25 | 4.25 | 7.05% | 340,951 |
| Jun 26, 2026 | 3.85 | 4.02 | 3.78 | 3.97 | 3.97 | 1.28% | 1,442,554 |
| Jun 25, 2026 | 3.96 | 4.04 | 3.73 | 3.92 | 3.92 | -0.76% | 576,249 |
| Jun 24, 2026 | 3.94 | 4.04 | 3.85 | 3.95 | 3.95 | 0.77% | 412,715 |
| Jun 23, 2026 | 3.99 | 4.06 | 3.77 | 3.92 | 3.92 | -2.73% | 432,483 |
| Jun 22, 2026 | 3.98 | 4.16 | 3.93 | 4.03 | 4.03 | 0.50% | 213,734 |
| Jun 18, 2026 | 4.01 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 224,398 |
| Jun 17, 2026 | 3.92 | 4.14 | 3.86 | 3.94 | 3.94 | 0.51% | 272,596 |
| Jun 16, 2026 | 3.90 | 3.96 | 3.82 | 3.92 | 3.92 | -0.25% | 186,261 |
| Jun 15, 2026 | 3.95 | 4.12 | 3.91 | 3.93 | 3.93 | 0.51% | 242,877 |
| Jun 12, 2026 | 3.98 | 4.05 | 3.86 | 3.91 | 3.91 | -1.51% | 258,710 |
| Jun 11, 2026 | 4.15 | 4.15 | 3.97 | 3.97 | 3.97 | -3.64% | 158,692 |
| Jun 10, 2026 | 4.13 | 4.25 | 4.06 | 4.12 | 4.12 | - | 225,435 |
| Jun 9, 2026 | 4.16 | 4.21 | 3.95 | 4.12 | 4.12 | -0.96% | 201,298 |
| Jun 8, 2026 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | -0.48% | 159,573 |
| Jun 5, 2026 | 4.32 | 4.42 | 4.13 | 4.18 | 4.18 | -4.13% | 298,004 |
| Jun 4, 2026 | 4.20 | 4.55 | 4.15 | 4.36 | 4.36 | 4.81% | 339,768 |
| Jun 3, 2026 | 4.12 | 4.19 | 4.00 | 4.16 | 4.16 | -0.72% | 243,322 |