Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
3.420
-0.140 (-3.93%)
Aug 14, 2025, 1:31 PM - Market open
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.58 | 3.79 | 3.58 | 3.57 | - | 0.28% | 6,313 |
| Aug 13, 2025 | 3.11 | 3.64 | 3.11 | 3.56 | 3.56 | 16.34% | 77,816 |
| Aug 12, 2025 | 3.20 | 3.22 | 3.03 | 3.06 | 3.06 | -5.26% | 47,789 |
| Aug 11, 2025 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 48,934 |
| Aug 8, 2025 | 3.21 | 3.28 | 3.17 | 3.24 | 3.24 | -0.31% | 36,124 |
| Aug 7, 2025 | 3.22 | 3.29 | 3.16 | 3.25 | 3.25 | 0.93% | 54,969 |
| Aug 6, 2025 | 3.30 | 3.40 | 3.18 | 3.22 | 3.22 | -2.13% | 50,709 |
| Aug 5, 2025 | 3.25 | 3.33 | 3.17 | 3.29 | 3.29 | 4.11% | 38,477 |
| Aug 4, 2025 | 3.11 | 3.27 | 2.97 | 3.16 | 3.16 | 1.28% | 114,452 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.10 | 3.12 | 3.12 | -4.88% | 71,514 |
| Jul 31, 2025 | 3.37 | 3.40 | 3.20 | 3.28 | 3.28 | 0.92% | 60,276 |
| Jul 30, 2025 | 3.19 | 3.50 | 3.15 | 3.25 | 3.25 | 1.88% | 83,017 |
| Jul 29, 2025 | 3.35 | 3.38 | 3.14 | 3.19 | 3.19 | -3.04% | 134,526 |
| Jul 28, 2025 | 3.31 | 3.44 | 3.04 | 3.29 | 3.29 | 11.15% | 189,266 |
| Jul 25, 2025 | 3.14 | 3.26 | 2.95 | 2.96 | 2.96 | -6.33% | 138,013 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.16 | 3.16 | 3.16 | -11.98% | 204,990 |
| Jul 23, 2025 | 3.67 | 3.88 | 3.51 | 3.59 | 3.59 | -4.01% | 109,551 |
| Jul 22, 2025 | 3.31 | 4.35 | 3.06 | 3.74 | 3.74 | 18.73% | 1,010,098 |
| Jul 21, 2025 | 3.07 | 3.39 | 2.96 | 3.15 | 3.15 | 3.96% | 328,352 |
| Jul 18, 2025 | 2.20 | 3.14 | 2.20 | 3.03 | 3.03 | 37.73% | 762,250 |
| Jul 17, 2025 | 2.16 | 2.25 | 2.03 | 2.20 | 2.20 | 2.80% | 141,223 |
| Jul 16, 2025 | 2.16 | 2.21 | 2.01 | 2.14 | 2.14 | -13.71% | 353,416 |
| Jul 15, 2025 | 2.42 | 2.66 | 2.26 | 2.48 | 2.48 | 10.71% | 7,748,419 |
| Jul 14, 2025 | 2.20 | 2.24 | 2.17 | 2.24 | 2.24 | 6.16% | 101,307 |
| Jul 11, 2025 | 2.16 | 2.20 | 2.11 | 2.11 | 2.11 | -2.31% | 71,131 |
| Jul 10, 2025 | 2.15 | 2.18 | 2.05 | 2.16 | 2.16 | 1.89% | 61,437 |
| Jul 9, 2025 | 1.89 | 2.15 | 1.87 | 2.12 | 2.12 | 12.17% | 127,756 |
| Jul 8, 2025 | 1.90 | 1.94 | 1.84 | 1.89 | 1.89 | 3.85% | 29,632 |
| Jul 7, 2025 | 1.95 | 2.00 | 1.82 | 1.82 | 1.82 | -8.08% | 69,483 |
| Jul 3, 2025 | 2.11 | 2.11 | 1.96 | 1.98 | 1.98 | -2.46% | 20,385 |
| Jul 2, 2025 | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 20,264 |
| Jul 1, 2025 | 1.96 | 2.26 | 1.96 | 2.05 | 2.05 | 4.59% | 132,006 |
| Jun 30, 2025 | 1.96 | 2.15 | 1.93 | 1.96 | 1.96 | 5.95% | 121,066 |
| Jun 27, 2025 | 1.86 | 1.96 | 1.84 | 1.85 | 1.85 | -3.14% | 19,963 |
| Jun 26, 2025 | 1.83 | 1.97 | 1.81 | 1.91 | 1.91 | 1.60% | 69,242 |
| Jun 25, 2025 | 1.92 | 1.99 | 1.80 | 1.88 | 1.88 | -2.08% | 154,112 |
| Jun 24, 2025 | 1.99 | 2.11 | 1.85 | 1.92 | 1.92 | -4.48% | 90,735 |
| Jun 23, 2025 | 1.80 | 2.17 | 1.80 | 2.01 | 2.01 | 14.20% | 166,425 |
| Jun 20, 2025 | 1.96 | 1.98 | 1.75 | 1.76 | 1.76 | -1.68% | 66,343 |
| Jun 18, 2025 | 1.75 | 1.90 | 1.72 | 1.79 | 1.79 | 2.87% | 31,416 |
| Jun 17, 2025 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 75,082 |
| Jun 16, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 0.57% | 9,075 |
| Jun 13, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | -0.57% | 18,667 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 27,152 |
| Jun 11, 2025 | 1.91 | 1.99 | 1.80 | 1.80 | 1.80 | -10.45% | 51,257 |
| Jun 10, 2025 | 2.00 | 2.05 | 1.85 | 2.01 | 2.01 | 1.52% | 86,634 |
| Jun 9, 2025 | 2.08 | 2.09 | 1.96 | 1.98 | 1.98 | -4.81% | 44,181 |
| Jun 6, 2025 | 2.03 | 2.10 | 1.85 | 2.08 | 2.08 | 8.33% | 106,117 |
| Jun 5, 2025 | 2.00 | 2.07 | 1.78 | 1.92 | 1.92 | -6.80% | 203,471 |
| Jun 4, 2025 | 2.30 | 2.30 | 1.95 | 2.06 | 2.06 | -11.21% | 182,899 |