AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.60
+0.69 (14.05%)
At close: Apr 14, 2026, 4:00 PM EDT
5.74
+0.14 (2.50%)
After-hours: Apr 14, 2026, 7:42 PM EDT
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.89 | 5.85 | 4.80 | 5.60 | 5.60 | 14.05% | 591,588 |
| Apr 13, 2026 | 4.92 | 4.95 | 4.68 | 4.91 | 4.91 | -2.00% | 237,324 |
| Apr 10, 2026 | 4.60 | 5.04 | 4.60 | 5.01 | 5.01 | 10.35% | 290,261 |
| Apr 9, 2026 | 4.13 | 4.56 | 4.10 | 4.54 | 4.54 | 10.73% | 452,956 |
| Apr 8, 2026 | 4.08 | 4.15 | 3.96 | 4.10 | 4.10 | 5.94% | 234,743 |
| Apr 7, 2026 | 3.87 | 3.99 | 3.81 | 3.87 | 3.87 | -0.77% | 229,036 |
| Apr 6, 2026 | 3.76 | 4.02 | 3.76 | 3.90 | 3.90 | 5.12% | 266,045 |
| Apr 2, 2026 | 3.66 | 3.79 | 3.64 | 3.71 | 3.71 | -1.59% | 91,061 |
| Apr 1, 2026 | 3.73 | 3.90 | 3.73 | 3.77 | 3.77 | 1.89% | 80,289 |
| Mar 31, 2026 | 3.73 | 3.90 | 3.69 | 3.70 | 3.70 | 1.93% | 164,257 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.61 | 3.63 | 3.63 | -4.97% | 267,221 |
| Mar 27, 2026 | 3.85 | 3.86 | 3.53 | 3.82 | 3.82 | -1.04% | 399,133 |
| Mar 26, 2026 | 3.95 | 4.08 | 3.85 | 3.86 | 3.86 | -3.26% | 72,040 |
| Mar 25, 2026 | 3.95 | 4.07 | 3.89 | 3.99 | 3.99 | 3.91% | 153,653 |
| Mar 24, 2026 | 3.83 | 3.90 | 3.67 | 3.84 | 3.84 | -2.78% | 232,052 |
| Mar 23, 2026 | 4.00 | 4.21 | 3.93 | 3.95 | 3.95 | - | 126,824 |
| Mar 20, 2026 | 4.04 | 4.05 | 3.85 | 3.95 | 3.95 | -1.99% | 271,002 |
| Mar 19, 2026 | 4.25 | 4.25 | 3.86 | 4.03 | 4.03 | -3.82% | 347,516 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.12 | 4.19 | 4.19 | -6.26% | 277,421 |
| Mar 17, 2026 | 4.70 | 4.71 | 4.41 | 4.47 | 4.47 | -3.25% | 114,910 |
| Mar 16, 2026 | 4.50 | 4.78 | 4.50 | 4.62 | 4.62 | 5.00% | 165,164 |
| Mar 13, 2026 | 4.61 | 4.73 | 4.29 | 4.40 | 4.40 | -3.93% | 208,739 |
| Mar 12, 2026 | 4.70 | 4.76 | 4.52 | 4.58 | 4.58 | -4.58% | 147,486 |
| Mar 11, 2026 | 4.86 | 4.99 | 4.72 | 4.80 | 4.80 | -2.04% | 84,791 |
| Mar 10, 2026 | 4.98 | 5.13 | 4.86 | 4.90 | 4.90 | -1.21% | 132,239 |
| Mar 9, 2026 | 4.68 | 5.05 | 4.64 | 4.96 | 4.96 | 4.42% | 166,068 |
| Mar 6, 2026 | 4.70 | 4.88 | 4.67 | 4.75 | 4.75 | -0.63% | 137,777 |
| Mar 5, 2026 | 5.04 | 5.04 | 4.75 | 4.78 | 4.78 | -3.63% | 159,722 |
| Mar 4, 2026 | 4.83 | 5.06 | 4.75 | 4.96 | 4.96 | 3.12% | 213,265 |
| Mar 3, 2026 | 5.12 | 5.12 | 4.76 | 4.81 | 4.81 | -8.73% | 265,597 |
| Mar 2, 2026 | 4.92 | 5.48 | 4.90 | 5.27 | 5.27 | 4.77% | 261,628 |
| 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 |