AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
10.92
-0.57 (-4.96%)
At close: Sep 23, 2026, 4:00 PM EDT
10.95
+0.03 (0.27%)
After-hours: Sep 23, 2026, 4:10 PM EDT
AVITA Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.49 | 11.68 | 10.91 | 10.98 | - | -4.44% | 208,856 |
| Sep 22, 2026 | 10.86 | 11.81 | 10.71 | 11.49 | 11.49 | 6.00% | 525,205 |
| Sep 21, 2026 | 11.04 | 11.04 | 10.61 | 10.84 | 10.84 | -1.63% | 194,672 |
| Sep 18, 2026 | 11.15 | 11.20 | 10.72 | 11.02 | 11.02 | -1.78% | 359,048 |
| Sep 17, 2026 | 10.65 | 11.25 | 10.53 | 11.22 | 11.22 | 7.37% | 368,191 |
| Sep 16, 2026 | 10.15 | 10.67 | 10.09 | 10.45 | 10.45 | 2.35% | 311,302 |
| Sep 15, 2026 | 10.11 | 10.30 | 9.90 | 10.21 | 10.21 | 0.20% | 181,169 |
| Sep 14, 2026 | 9.87 | 10.46 | 9.76 | 10.19 | 10.19 | 3.14% | 333,311 |
| Sep 11, 2026 | 10.05 | 10.06 | 9.60 | 9.88 | 9.88 | 0.20% | 225,235 |
| Sep 10, 2026 | 10.00 | 10.34 | 9.80 | 9.86 | 9.86 | -2.95% | 245,401 |
| Sep 9, 2026 | 10.32 | 10.50 | 10.11 | 10.16 | 10.16 | -2.40% | 154,503 |
| Sep 8, 2026 | 11.23 | 11.23 | 10.33 | 10.41 | 10.41 | -7.05% | 312,047 |
| Sep 4, 2026 | 10.99 | 11.39 | 10.80 | 11.20 | 11.20 | 2.38% | 301,850 |
| Sep 3, 2026 | 10.90 | 11.20 | 10.70 | 10.94 | 10.94 | 1.67% | 320,143 |
| Sep 2, 2026 | 10.10 | 10.87 | 10.07 | 10.76 | 10.76 | 6.85% | 542,592 |
| Sep 1, 2026 | 10.02 | 10.29 | 9.97 | 10.07 | 10.07 | -0.30% | 142,649 |
| Aug 31, 2026 | 10.26 | 10.29 | 9.84 | 10.10 | 10.10 | -2.42% | 182,771 |
| Aug 28, 2026 | 10.48 | 10.65 | 10.15 | 10.35 | 10.35 | 0.29% | 203,879 |
| Aug 27, 2026 | 10.41 | 10.53 | 10.14 | 10.32 | 10.32 | -2.55% | 254,251 |
| Aug 26, 2026 | 10.53 | 10.71 | 10.14 | 10.59 | 10.59 | 0.86% | 287,840 |
| Aug 25, 2026 | 10.04 | 10.77 | 9.93 | 10.50 | 10.50 | 5.95% | 452,188 |
| Aug 24, 2026 | 10.09 | 10.22 | 9.66 | 9.91 | 9.91 | -1.49% | 222,279 |
| Aug 21, 2026 | 10.30 | 10.39 | 9.92 | 10.06 | 10.06 | -0.30% | 301,357 |
| Aug 20, 2026 | 10.15 | 10.34 | 9.89 | 10.09 | 10.09 | -2.42% | 413,505 |
| Aug 19, 2026 | 9.83 | 10.42 | 9.25 | 10.34 | 10.34 | 4.97% | 789,203 |
| Aug 18, 2026 | 7.94 | 10.20 | 7.72 | 9.85 | 9.85 | 24.68% | 1,426,741 |
| Aug 17, 2026 | 7.91 | 8.15 | 7.74 | 7.90 | 7.90 | 0.64% | 194,155 |
| Aug 14, 2026 | 8.01 | 8.17 | 7.66 | 7.85 | 7.85 | -2.00% | 270,991 |
| Aug 13, 2026 | 8.08 | 8.55 | 7.94 | 8.01 | 8.01 | -1.35% | 404,029 |
| Aug 12, 2026 | 8.04 | 8.25 | 7.77 | 8.12 | 8.12 | -0.98% | 592,443 |
| Aug 11, 2026 | 7.73 | 8.35 | 7.52 | 8.20 | 8.20 | 7.89% | 825,662 |
| Aug 10, 2026 | 7.90 | 8.35 | 7.39 | 7.60 | 7.60 | -2.19% | 963,135 |
| 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 |