Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
1.520
-0.150 (-8.98%)
At close: May 12, 2025, 4:00 PM
1.580
+0.060 (3.94%)
After-hours: May 12, 2025, 5:49 PM EDT
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.60 | 1.74 | 1.51 | 1.52 | 1.52 | -8.98% | 50,476 |
| May 9, 2025 | 1.80 | 1.85 | 1.65 | 1.67 | 1.67 | 0.60% | 22,215 |
| May 8, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 16,747 |
| May 7, 2025 | 1.70 | 1.74 | 1.56 | 1.67 | 1.67 | -1.18% | 18,130 |
| May 6, 2025 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 6.62% | 53,952 |
| May 5, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 12,022 |
| May 2, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 1.53% | 20,819 |
| May 1, 2025 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 5.44% | 16,461 |
| Apr 30, 2025 | 1.46 | 1.61 | 1.46 | 1.49 | 1.49 | 0.68% | 23,372 |
| Apr 29, 2025 | 1.65 | 1.65 | 1.46 | 1.48 | 1.48 | -5.37% | 59,842 |
| Apr 28, 2025 | 1.68 | 1.68 | 1.54 | 1.56 | 1.56 | -2.86% | 12,946 |
| Apr 25, 2025 | 1.63 | 1.67 | 1.50 | 1.61 | 1.61 | -4.73% | 57,653 |
| Apr 24, 2025 | 1.61 | 1.72 | 1.54 | 1.69 | 1.69 | 4.97% | 17,332 |
| Apr 23, 2025 | 1.50 | 1.77 | 1.50 | 1.61 | 1.61 | 8.05% | 80,100 |
| Apr 22, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 41,742 |
| Apr 21, 2025 | 1.50 | 1.61 | 1.47 | 1.52 | 1.52 | -2.25% | 42,715 |
| Apr 17, 2025 | 1.56 | 1.78 | 1.50 | 1.56 | 1.56 | -5.18% | 56,804 |
| Apr 16, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -5.75% | 11,460 |
| Apr 15, 2025 | 1.68 | 1.75 | 1.60 | 1.74 | 1.74 | 2.96% | 42,482 |
| Apr 14, 2025 | 1.77 | 1.79 | 1.63 | 1.69 | 1.69 | 3.05% | 73,665 |
| Apr 11, 2025 | 1.55 | 1.67 | 1.51 | 1.64 | 1.64 | 9.33% | 53,683 |
| Apr 10, 2025 | 1.58 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 17,041 |
| Apr 9, 2025 | 1.48 | 1.57 | 1.44 | 1.57 | 1.57 | 6.08% | 22,324 |
| Apr 8, 2025 | 1.46 | 1.64 | 1.43 | 1.48 | 1.48 | 6.47% | 69,142 |
| Apr 7, 2025 | 1.38 | 1.45 | 1.30 | 1.39 | 1.39 | 0.72% | 64,588 |
| Apr 4, 2025 | 1.57 | 1.57 | 1.36 | 1.38 | 1.38 | -9.80% | 128,229 |
| Apr 3, 2025 | 1.58 | 1.75 | 1.53 | 1.53 | 1.53 | -6.13% | 90,386 |
| Apr 2, 2025 | 1.66 | 1.78 | 1.61 | 1.63 | 1.63 | -5.23% | 49,068 |
| Apr 1, 2025 | 1.68 | 1.82 | 1.65 | 1.72 | 1.72 | -0.58% | 78,536 |
| Mar 31, 2025 | 1.81 | 1.83 | 1.64 | 1.73 | 1.73 | -2.43% | 61,414 |
| Mar 28, 2025 | 1.89 | 1.97 | 1.76 | 1.77 | 1.77 | -5.69% | 50,106 |
| Mar 27, 2025 | 2.00 | 2.09 | 1.84 | 1.88 | 1.88 | -6.47% | 47,574 |
| Mar 26, 2025 | 2.09 | 2.12 | 1.93 | 2.01 | 2.01 | -6.51% | 73,442 |
| Mar 25, 2025 | 1.90 | 2.40 | 1.79 | 2.15 | 2.15 | 14.97% | 322,280 |
| Mar 24, 2025 | 1.82 | 1.87 | 1.75 | 1.87 | 1.87 | 2.75% | 79,777 |
| Mar 21, 2025 | 1.75 | 1.84 | 1.69 | 1.82 | 1.82 | 5.20% | 89,872 |
| Mar 20, 2025 | 1.67 | 1.76 | 1.60 | 1.73 | 1.73 | 3.59% | 75,202 |
| Mar 19, 2025 | 1.58 | 1.76 | 1.55 | 1.67 | 1.67 | 8.44% | 162,431 |
| Mar 18, 2025 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | 3.36% | 37,074 |
| Mar 17, 2025 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 52,042 |
| Mar 14, 2025 | 1.54 | 1.64 | 1.52 | 1.55 | 1.55 | 0.65% | 33,474 |
| Mar 13, 2025 | 1.69 | 1.72 | 1.41 | 1.54 | 1.54 | -1.91% | 100,416 |
| Mar 12, 2025 | 1.31 | 1.60 | 1.25 | 1.57 | 1.57 | 17.16% | 112,032 |
| Mar 11, 2025 | 1.32 | 1.37 | 1.28 | 1.34 | 1.34 | 2.29% | 59,112 |
| Mar 10, 2025 | 1.20 | 1.36 | 1.14 | 1.31 | 1.31 | 6.50% | 296,814 |
| Mar 7, 2025 | 1.29 | 1.39 | 1.21 | 1.23 | 1.23 | -5.38% | 166,426 |
| Mar 6, 2025 | 1.36 | 1.41 | 1.25 | 1.30 | 1.30 | -5.11% | 149,353 |
| Mar 5, 2025 | 1.20 | 1.68 | 1.17 | 1.37 | 1.37 | 26.85% | 891,130 |
| Mar 4, 2025 | 1.13 | 1.21 | 1.00 | 1.08 | 1.08 | -7.69% | 421,583 |
| Mar 3, 2025 | 1.15 | 1.23 | 1.08 | 1.17 | 1.17 | 0.86% | 294,288 |