Celularity Inc. (CELU)
1.19
0.03 (2.59%)
At close: Mar 03, 2025, 3:59 PM
1.16
-2.52%
After-hours: Mar 03, 2025, 05:33 PM EST
CELU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.22 | 1.25 | 1.15 | 1.16 | -0.06 | -4.92% | 192,314 |
| Feb 27, 2025 | 1.39 | 1.43 | 1.21 | 1.22 | -0.15 | -10.95% | 473,800 |
| Feb 26, 2025 | 1.45 | 1.49 | 1.33 | 1.37 | -0.08 | -5.52% | 194,900 |
| Feb 25, 2025 | 1.59 | 1.64 | 1.41 | 1.45 | -0.15 | -9.38% | 345,205 |
| Feb 24, 2025 | 1.72 | 1.72 | 1.57 | 1.60 | -0.08 | -4.76% | 172,134 |
| Feb 21, 2025 | 1.80 | 1.87 | 1.61 | 1.68 | -0.12 | -6.67% | 214,400 |
| Feb 20, 2025 | 1.88 | 1.88 | 1.76 | 1.80 | -0.08 | -4.26% | 153,500 |
| Feb 19, 2025 | 1.92 | 1.96 | 1.83 | 1.88 | -0.05 | -2.59% | 125,500 |
| Feb 18, 2025 | 2.18 | 2.18 | 1.92 | 1.93 | -0.21 | -9.81% | 142,656 |
| Feb 14, 2025 | 2.13 | 2.17 | 2.06 | 2.14 | 0.09 | 4.39% | 90,140 |
| Feb 13, 2025 | 1.94 | 2.07 | 1.86 | 2.05 | 0.17 | 9.04% | 145,419 |
| Feb 12, 2025 | 1.97 | 1.99 | 1.85 | 1.88 | -0.09 | -4.57% | 201,600 |
| Feb 11, 2025 | 2.07 | 2.13 | 1.90 | 1.97 | -0.12 | -5.74% | 167,600 |
| Feb 10, 2025 | 2.18 | 2.18 | 2.02 | 2.09 | -0.07 | -3.24% | 89,300 |
| Feb 7, 2025 | 2.49 | 2.49 | 2.10 | 2.16 | -0.27 | -11.11% | 174,095 |
| Feb 6, 2025 | 2.57 | 2.80 | 2.38 | 2.43 | -0.22 | -8.30% | 256,740 |
| Feb 5, 2025 | 1.98 | 2.89 | 1.97 | 2.65 | 0.66 | 33.17% | 1,256,253 |
| Feb 4, 2025 | 2.02 | 2.10 | 1.96 | 1.99 | -0.03 | -1.49% | 49,400 |
| Feb 3, 2025 | 2.06 | 2.13 | 2.01 | 2.02 | -0.03 | -1.46% | 30,849 |
| Jan 31, 2025 | 2.21 | 2.23 | 1.97 | 2.05 | -0.16 | -7.24% | 109,324 |
| Jan 30, 2025 | 2.32 | 2.48 | 2.15 | 2.21 | -0.13 | -5.56% | 66,400 |
| Jan 29, 2025 | 2.41 | 2.50 | 2.28 | 2.34 | -0.13 | -5.26% | 42,569 |
| Jan 28, 2025 | 2.41 | 2.61 | 2.41 | 2.47 | 0.03 | 1.23% | 26,400 |
| Jan 27, 2025 | 2.58 | 2.63 | 2.43 | 2.44 | -0.06 | -2.40% | 97,800 |
| Jan 24, 2025 | 2.30 | 2.72 | 2.30 | 2.50 | 0.20 | 8.70% | 213,119 |
| Jan 23, 2025 | 2.28 | 2.37 | 2.25 | 2.30 | -0.02 | -0.86% | 60,607 |
| Jan 22, 2025 | 2.33 | 2.40 | 2.28 | 2.32 | 0.01 | 0.43% | 111,500 |
| Jan 21, 2025 | 2.35 | 2.37 | 2.20 | 2.31 | 0.01 | 0.43% | 52,306 |
| Jan 17, 2025 | 2.13 | 2.45 | 2.13 | 2.30 | 0.10 | 4.55% | 62,300 |
| Jan 16, 2025 | 2.09 | 2.25 | 2.08 | 2.20 | 0.06 | 2.80% | 47,248 |
| Jan 15, 2025 | 2.15 | 2.18 | 2.06 | 2.14 | 0.04 | 1.90% | 33,400 |
| Jan 14, 2025 | 2.10 | 2.16 | 2.04 | 2.10 | 0.03 | 1.45% | 80,300 |
| Jan 13, 2025 | 2.15 | 2.17 | 2.06 | 2.07 | -0.09 | -4.17% | 45,504 |
| Jan 10, 2025 | 2.11 | 2.20 | 2.10 | 2.16 | -0.01 | -0.46% | 22,500 |
| Jan 8, 2025 | 2.21 | 2.26 | 2.11 | 2.17 | -0.06 | -2.69% | 115,000 |
| Jan 7, 2025 | 2.27 | 2.34 | 2.20 | 2.23 | -0.03 | -1.33% | 25,500 |
| Jan 6, 2025 | 2.30 | 2.34 | 2.18 | 2.26 | -0.04 | -1.74% | 96,146 |
| Jan 3, 2025 | 2.19 | 2.39 | 2.18 | 2.30 | 0.10 | 4.55% | 150,500 |
| Jan 2, 2025 | 2.08 | 2.24 | 2.08 | 2.20 | 0.12 | 5.77% | 63,684 |
| Dec 31, 2024 | 2.00 | 2.12 | 2.00 | 2.08 | 0.03 | 1.46% | 47,309 |
| Dec 30, 2024 | 2.19 | 2.24 | 1.94 | 2.05 | -0.19 | -8.48% | 307,932 |
| Dec 27, 2024 | 2.04 | 2.28 | 2.04 | 2.24 | 0.10 | 4.67% | 105,177 |
| Dec 26, 2024 | 2.26 | 2.34 | 2.10 | 2.14 | -0.14 | -6.14% | 82,814 |
| Dec 24, 2024 | 2.25 | 2.35 | 2.25 | 2.28 | 0.00 | 0.00% | 83,823 |
| Dec 23, 2024 | 2.32 | 2.41 | 2.25 | 2.28 | -0.05 | -2.15% | 155,512 |
| Dec 20, 2024 | 2.18 | 2.50 | 2.16 | 2.33 | 0.10 | 4.48% | 131,637 |
| Dec 19, 2024 | 2.27 | 2.30 | 2.16 | 2.23 | -0.01 | -0.45% | 46,500 |
| Dec 18, 2024 | 2.18 | 2.30 | 2.17 | 2.24 | 0.04 | 1.82% | 89,004 |
| Dec 17, 2024 | 2.25 | 2.34 | 2.20 | 2.20 | -0.11 | -4.76% | 24,052 |
| Dec 16, 2024 | 2.22 | 2.43 | 2.22 | 2.31 | 0.09 | 4.05% | 52,801 |