AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
10.73
-0.03 (-0.28%)
Sep 3, 2026, 1:48 PM EDT - Market open
AVITA Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.90 | 11.20 | 10.71 | 10.89 | - | 1.21% | 148,455 |
| Sep 2, 2026 | 10.10 | 10.87 | 10.07 | 10.76 | 10.76 | 6.85% | 542,389 |
| Sep 1, 2026 | 10.02 | 10.29 | 9.97 | 10.07 | 10.07 | -0.30% | 142,648 |
| Aug 31, 2026 | 10.26 | 10.29 | 9.84 | 10.10 | 10.10 | -2.42% | 179,152 |
| Aug 28, 2026 | 10.48 | 10.65 | 10.15 | 10.35 | 10.35 | 0.29% | 203,753 |
| Aug 27, 2026 | 10.41 | 10.53 | 10.14 | 10.32 | 10.32 | -2.55% | 254,206 |
| Aug 26, 2026 | 10.53 | 10.71 | 10.14 | 10.59 | 10.59 | 0.86% | 261,921 |
| Aug 25, 2026 | 10.04 | 10.77 | 9.93 | 10.50 | 10.50 | 5.95% | 450,470 |
| Aug 24, 2026 | 10.09 | 10.22 | 9.66 | 9.91 | 9.91 | -1.49% | 222,106 |
| Aug 21, 2026 | 10.30 | 10.39 | 9.92 | 10.06 | 10.06 | -0.30% | 301,327 |
| Aug 20, 2026 | 10.15 | 10.34 | 9.89 | 10.09 | 10.09 | -2.42% | 413,461 |
| Aug 19, 2026 | 9.83 | 10.42 | 9.25 | 10.34 | 10.34 | 4.97% | 786,789 |
| Aug 18, 2026 | 7.94 | 10.20 | 7.72 | 9.85 | 9.85 | 24.68% | 1,401,537 |
| Aug 17, 2026 | 7.91 | 8.15 | 7.74 | 7.90 | 7.90 | 0.64% | 193,796 |
| Aug 14, 2026 | 8.01 | 8.17 | 7.66 | 7.85 | 7.85 | -2.00% | 270,624 |
| 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 |