AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.45
+0.33 (6.45%)
At close: Jun 27, 2025, 4:00 PM
5.49
+0.04 (0.73%)
After-hours: Jun 27, 2025, 6:44 PM EDT
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.33 | 5.50 | 5.14 | 5.45 | 5.45 | 6.45% | 764,142 |
| Jun 26, 2025 | 4.81 | 5.17 | 4.73 | 5.12 | 5.12 | 7.34% | 370,473 |
| Jun 25, 2025 | 4.95 | 5.00 | 4.71 | 4.77 | 4.77 | -3.44% | 317,237 |
| Jun 24, 2025 | 5.17 | 5.17 | 4.77 | 4.94 | 4.94 | -3.89% | 600,722 |
| Jun 23, 2025 | 5.17 | 5.45 | 5.00 | 5.14 | 5.14 | -0.58% | 239,988 |
| Jun 20, 2025 | 5.31 | 5.31 | 5.13 | 5.17 | 5.17 | -1.52% | 209,019 |
| Jun 18, 2025 | 5.19 | 5.33 | 5.10 | 5.25 | 5.25 | 0.77% | 152,304 |
| Jun 17, 2025 | 5.42 | 5.46 | 5.21 | 5.21 | 5.21 | -4.75% | 187,891 |
| Jun 16, 2025 | 5.58 | 5.61 | 5.41 | 5.47 | 5.47 | -1.26% | 153,491 |
| Jun 13, 2025 | 5.70 | 5.73 | 5.31 | 5.54 | 5.54 | -4.48% | 568,330 |
| Jun 12, 2025 | 6.01 | 6.07 | 5.78 | 5.80 | 5.80 | -4.29% | 151,543 |
| Jun 11, 2025 | 6.00 | 6.16 | 5.91 | 6.06 | 6.06 | 1.17% | 216,470 |
| Jun 10, 2025 | 6.16 | 6.19 | 5.87 | 5.99 | 5.99 | -1.96% | 528,625 |
| Jun 9, 2025 | 6.15 | 6.32 | 6.01 | 6.11 | 6.11 | - | 259,846 |
| Jun 6, 2025 | 5.85 | 6.33 | 5.75 | 6.11 | 6.11 | 6.26% | 274,309 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.04% | 242,176 |
| Jun 4, 2025 | 5.95 | 6.20 | 5.77 | 5.93 | 5.93 | 1.19% | 455,810 |
| Jun 3, 2025 | 6.03 | 6.13 | 5.82 | 5.86 | 5.86 | -2.98% | 278,034 |
| Jun 2, 2025 | 5.68 | 6.06 | 5.57 | 6.04 | 6.04 | 7.47% | 433,946 |
| May 30, 2025 | 5.80 | 5.88 | 5.46 | 5.62 | 5.62 | -2.60% | 455,342 |
| May 29, 2025 | 6.26 | 6.38 | 5.75 | 5.77 | 5.77 | -7.09% | 533,999 |
| May 28, 2025 | 6.13 | 6.27 | 6.10 | 6.21 | 6.21 | 2.31% | 127,003 |
| May 27, 2025 | 6.36 | 6.45 | 6.06 | 6.07 | 6.07 | -3.34% | 226,659 |
| May 23, 2025 | 6.35 | 6.59 | 6.19 | 6.28 | 6.28 | -1.88% | 179,140 |
| May 22, 2025 | 6.45 | 6.63 | 6.31 | 6.40 | 6.40 | -1.84% | 225,192 |
| May 21, 2025 | 6.58 | 6.94 | 6.47 | 6.52 | 6.52 | -2.69% | 173,393 |
| May 20, 2025 | 6.71 | 6.87 | 6.55 | 6.70 | 6.70 | -0.59% | 156,349 |
| May 19, 2025 | 6.47 | 6.82 | 6.29 | 6.74 | 6.74 | 4.33% | 231,579 |
| May 16, 2025 | 6.50 | 6.80 | 6.36 | 6.46 | 6.46 | 1.41% | 304,931 |
| May 15, 2025 | 6.69 | 6.84 | 6.17 | 6.37 | 6.37 | -4.78% | 292,426 |
| May 14, 2025 | 7.07 | 7.19 | 6.68 | 6.69 | 6.69 | -4.56% | 282,860 |
| May 13, 2025 | 7.26 | 7.43 | 6.77 | 7.01 | 7.01 | -3.31% | 498,035 |
| May 12, 2025 | 7.40 | 7.40 | 6.78 | 7.25 | 7.25 | 4.02% | 680,883 |
| May 9, 2025 | 7.25 | 7.65 | 6.60 | 6.97 | 6.97 | -25.29% | 1,617,519 |
| May 8, 2025 | 9.85 | 9.85 | 9.26 | 9.33 | 9.33 | -1.43% | 219,942 |
| May 7, 2025 | 9.21 | 9.54 | 8.83 | 9.47 | 9.47 | 2.77% | 136,803 |
| May 6, 2025 | 9.08 | 9.25 | 8.83 | 9.21 | 9.21 | - | 198,273 |
| May 5, 2025 | 9.13 | 9.40 | 8.83 | 9.21 | 9.21 | -0.32% | 121,682 |
| May 2, 2025 | 9.43 | 9.77 | 9.08 | 9.24 | 9.24 | -1.07% | 295,310 |
| May 1, 2025 | 9.70 | 9.78 | 9.14 | 9.34 | 9.34 | -3.61% | 149,037 |
| Apr 30, 2025 | 9.78 | 9.99 | 9.60 | 9.69 | 9.69 | -3.10% | 150,708 |
| Apr 29, 2025 | 10.18 | 10.25 | 9.78 | 10.00 | 10.00 | -2.44% | 103,273 |
| Apr 28, 2025 | 10.06 | 10.29 | 10.01 | 10.25 | 10.25 | 1.79% | 92,700 |
| Apr 25, 2025 | 9.74 | 10.08 | 9.67 | 10.07 | 10.07 | 1.82% | 81,753 |
| Apr 24, 2025 | 9.79 | 9.91 | 9.50 | 9.89 | 9.89 | 1.54% | 69,025 |
| Apr 23, 2025 | 9.81 | 9.95 | 9.67 | 9.74 | 9.74 | 1.35% | 113,130 |
| Apr 22, 2025 | 9.30 | 9.75 | 9.23 | 9.61 | 9.61 | 5.60% | 135,183 |
| Apr 21, 2025 | 9.00 | 9.46 | 8.92 | 9.10 | 9.10 | -1.19% | 217,631 |
| Apr 17, 2025 | 8.97 | 9.26 | 8.79 | 9.21 | 9.21 | 2.11% | 133,333 |
| Apr 16, 2025 | 8.86 | 9.29 | 8.86 | 9.02 | 9.02 | -2.28% | 151,885 |