AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
3.500
-0.050 (-1.41%)
At close: Dec 5, 2025, 4:00 PM EST
3.490
-0.010 (-0.29%)
After-hours: Dec 5, 2025, 6:32 PM EST
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.68 | 3.48 | 3.50 | 3.50 | -1.41% | 180,452 |
| Dec 4, 2025 | 3.50 | 3.63 | 3.50 | 3.55 | 3.55 | 1.14% | 102,861 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.42 | 3.51 | 3.51 | -2.50% | 240,244 |
| Dec 2, 2025 | 3.60 | 3.75 | 3.55 | 3.60 | 3.60 | 0.28% | 159,102 |
| Dec 1, 2025 | 3.70 | 3.79 | 3.56 | 3.59 | 3.59 | -2.97% | 324,925 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.67 | 3.70 | 3.70 | -5.37% | 158,912 |
| Nov 26, 2025 | 3.75 | 3.93 | 3.75 | 3.91 | 3.91 | 4.27% | 161,304 |
| Nov 25, 2025 | 3.78 | 3.86 | 3.70 | 3.75 | 3.75 | - | 173,052 |
| Nov 24, 2025 | 3.76 | 3.84 | 3.64 | 3.75 | 3.75 | -1.06% | 292,759 |
| Nov 21, 2025 | 3.78 | 3.91 | 3.72 | 3.79 | 3.79 | -1.30% | 272,923 |
| Nov 20, 2025 | 4.09 | 4.09 | 3.84 | 3.84 | 3.84 | -2.78% | 305,372 |
| Nov 19, 2025 | 3.93 | 4.08 | 3.82 | 3.95 | 3.95 | - | 129,690 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.80 | 3.95 | 3.95 | 2.33% | 285,541 |
| Nov 17, 2025 | 3.74 | 4.01 | 3.66 | 3.86 | 3.86 | 2.93% | 183,788 |
| Nov 14, 2025 | 3.60 | 3.81 | 3.51 | 3.75 | 3.75 | 0.27% | 125,713 |
| Nov 13, 2025 | 3.78 | 3.82 | 3.66 | 3.74 | 3.74 | -1.06% | 250,105 |
| Nov 12, 2025 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -4.55% | 184,778 |
| Nov 11, 2025 | 3.93 | 4.03 | 3.78 | 3.96 | 3.96 | -0.25% | 127,258 |
| Nov 10, 2025 | 3.81 | 4.03 | 3.74 | 3.97 | 3.97 | 5.31% | 166,804 |
| Nov 7, 2025 | 3.37 | 3.80 | 3.35 | 3.77 | 3.77 | 10.88% | 260,422 |
| Nov 6, 2025 | 3.50 | 3.53 | 3.36 | 3.40 | 3.40 | -2.86% | 195,969 |
| Nov 5, 2025 | 3.63 | 3.69 | 3.37 | 3.50 | 3.50 | -3.31% | 196,932 |
| Nov 4, 2025 | 3.68 | 3.91 | 3.60 | 3.62 | 3.62 | -4.23% | 131,329 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.68 | 3.78 | 3.78 | -2.33% | 108,004 |
| Oct 31, 2025 | 3.67 | 4.02 | 3.67 | 3.87 | 3.87 | 5.45% | 378,729 |
| Oct 30, 2025 | 3.74 | 3.78 | 3.64 | 3.67 | 3.67 | -0.54% | 105,004 |
| Oct 29, 2025 | 3.68 | 3.84 | 3.64 | 3.69 | 3.69 | 0.82% | 173,256 |
| Oct 28, 2025 | 3.78 | 3.85 | 3.65 | 3.66 | 3.66 | -3.43% | 147,906 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.77 | 3.79 | 3.79 | -4.53% | 316,938 |
| Oct 24, 2025 | 4.09 | 4.15 | 3.91 | 3.97 | 3.97 | -1.24% | 160,984 |
| Oct 23, 2025 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | 1.52% | 115,126 |
| Oct 22, 2025 | 4.06 | 4.20 | 3.88 | 3.96 | 3.96 | -3.88% | 214,877 |
| Oct 21, 2025 | 4.11 | 4.25 | 4.02 | 4.12 | 4.12 | 2.74% | 266,420 |
| Oct 20, 2025 | 4.04 | 4.17 | 3.95 | 4.01 | 4.01 | 0.50% | 387,419 |
| Oct 17, 2025 | 4.30 | 4.55 | 3.84 | 3.99 | 3.99 | -25.84% | 1,617,687 |
| Oct 16, 2025 | 5.28 | 5.43 | 5.19 | 5.38 | 5.38 | 0.94% | 250,338 |
| Oct 15, 2025 | 5.24 | 5.37 | 5.19 | 5.33 | 5.33 | 1.14% | 60,125 |
| Oct 14, 2025 | 5.15 | 5.31 | 5.14 | 5.27 | 5.27 | 0.76% | 89,627 |
| Oct 13, 2025 | 5.23 | 5.33 | 5.16 | 5.23 | 5.23 | 1.75% | 85,777 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.02 | 5.14 | 5.14 | -7.05% | 274,270 |
| Oct 9, 2025 | 5.51 | 5.61 | 5.45 | 5.53 | 5.53 | 0.36% | 141,660 |
| Oct 8, 2025 | 5.42 | 5.60 | 5.40 | 5.51 | 5.51 | 0.73% | 144,073 |
| Oct 7, 2025 | 5.43 | 5.57 | 5.41 | 5.47 | 5.47 | -0.91% | 144,247 |
| Oct 6, 2025 | 5.50 | 5.62 | 5.40 | 5.52 | 5.52 | -0.36% | 97,091 |
| Oct 3, 2025 | 5.50 | 5.66 | 5.46 | 5.54 | 5.54 | 1.28% | 131,276 |
| Oct 2, 2025 | 5.27 | 5.49 | 5.13 | 5.47 | 5.47 | 4.19% | 141,470 |
| Oct 1, 2025 | 5.10 | 5.28 | 5.06 | 5.25 | 5.25 | 2.74% | 152,216 |
| Sep 30, 2025 | 5.31 | 5.40 | 5.03 | 5.11 | 5.11 | -4.84% | 240,112 |
| Sep 29, 2025 | 5.26 | 5.61 | 5.26 | 5.37 | 5.37 | 3.27% | 255,963 |
| Sep 26, 2025 | 5.23 | 5.33 | 5.15 | 5.20 | 5.20 | -2.44% | 123,086 |