Celularity Inc. (CELU)
1.70
0.01 (0.59%)
At close: Apr 15, 2025, 3:59 PM
1.67
-1.51%
After-hours: Apr 15, 2025, 07:47 PM EDT
Celularity Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.68 | n/a | 1.74 | n/a | 1.60 | n/a | 1.74 | n/a | 2.96% | 41,802 |
| Apr 14, 2025 | 1.77 | 1.77 | 1.79 | 1.79 | 1.63 | 1.63 | 1.69 | 1.69 | 3.05% | 73,700 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.67 | 1.67 | 1.51 | 1.51 | 1.64 | 1.64 | 9.33% | 53,700 |
| Apr 10, 2025 | 1.58 | 1.58 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 17,041 |
| Apr 9, 2025 | 1.48 | 1.48 | 1.57 | 1.57 | 1.44 | 1.44 | 1.57 | 1.57 | 6.08% | 22,324 |
| Apr 8, 2025 | 1.46 | 1.46 | 1.64 | 1.64 | 1.43 | 1.43 | 1.48 | 1.48 | 6.47% | 69,252 |
| Apr 7, 2025 | 1.38 | 1.38 | 1.45 | 1.45 | 1.30 | 1.30 | 1.39 | 1.39 | 0.72% | 64,600 |
| Apr 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.36 | 1.36 | 1.38 | 1.38 | -9.80% | 128,229 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.75 | 1.75 | 1.53 | 1.53 | 1.53 | 1.53 | -6.13% | 90,400 |
| Apr 2, 2025 | 1.66 | 1.66 | 1.78 | 1.78 | 1.61 | 1.61 | 1.63 | 1.63 | -5.23% | 49,100 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.82 | 1.82 | 1.65 | 1.65 | 1.72 | 1.72 | -0.58% | 78,937 |
| Mar 31, 2025 | 1.81 | 1.81 | 1.83 | 1.83 | 1.64 | 1.64 | 1.73 | 1.73 | -2.26% | 61,414 |
| Mar 28, 2025 | 1.89 | 1.89 | 1.97 | 1.97 | 1.76 | 1.76 | 1.77 | 1.77 | -5.85% | 50,269 |
| Mar 27, 2025 | 2.00 | 2.00 | 2.09 | 2.09 | 1.84 | 1.84 | 1.88 | 1.88 | -6.47% | 47,600 |
| Mar 26, 2025 | 2.09 | 2.09 | 2.12 | 2.12 | 1.93 | 1.93 | 2.01 | 2.01 | -6.51% | 73,442 |
| Mar 25, 2025 | 1.90 | 1.90 | 2.40 | 2.40 | 1.79 | 1.79 | 2.15 | 2.15 | 14.97% | 322,280 |
| Mar 24, 2025 | 1.82 | 1.82 | 1.87 | 1.87 | 1.75 | 1.75 | 1.87 | 1.87 | 2.75% | 79,800 |
| Mar 21, 2025 | 1.75 | 1.75 | 1.84 | 1.84 | 1.69 | 1.69 | 1.82 | 1.82 | 5.20% | 89,900 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.76 | 1.76 | 1.60 | 1.60 | 1.73 | 1.73 | 3.59% | 75,202 |
| Mar 19, 2025 | 1.58 | 1.58 | 1.76 | 1.76 | 1.55 | 1.55 | 1.67 | 1.67 | 8.44% | 162,431 |
| Mar 18, 2025 | 1.55 | 1.55 | 1.60 | 1.60 | 1.50 | 1.50 | 1.54 | 1.54 | 3.36% | 37,074 |
| Mar 17, 2025 | 1.50 | 1.50 | 1.56 | 1.56 | 1.47 | 1.47 | 1.49 | 1.49 | -3.87% | 52,042 |
| Mar 14, 2025 | 1.54 | 1.54 | 1.64 | 1.64 | 1.52 | 1.52 | 1.55 | 1.55 | 0.65% | 33,500 |
| Mar 13, 2025 | 1.69 | 1.69 | 1.72 | 1.72 | 1.41 | 1.41 | 1.54 | 1.54 | -1.91% | 100,416 |
| Mar 12, 2025 | 1.31 | 1.31 | 1.60 | 1.60 | 1.25 | 1.25 | 1.57 | 1.57 | 17.16% | 112,032 |
| Mar 11, 2025 | 1.32 | 1.32 | 1.37 | 1.37 | 1.28 | 1.28 | 1.34 | 1.34 | 2.29% | 59,112 |
| Mar 10, 2025 | 1.20 | 1.20 | 1.36 | 1.36 | 1.14 | 1.14 | 1.31 | 1.31 | 6.50% | 299,003 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.39 | 1.39 | 1.21 | 1.21 | 1.23 | 1.23 | -5.38% | 166,426 |
| Mar 6, 2025 | 1.36 | 1.36 | 1.41 | 1.41 | 1.25 | 1.25 | 1.30 | 1.30 | -5.11% | 149,353 |
| Mar 5, 2025 | 1.20 | 1.20 | 1.68 | 1.68 | 1.17 | 1.17 | 1.37 | 1.37 | 26.85% | 891,130 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.21 | 1.21 | 1.00 | 1.00 | 1.08 | 1.08 | -7.69% | 421,600 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.23 | 1.23 | 1.08 | 1.08 | 1.17 | 1.17 | 0.86% | 294,300 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 1.15 | 1.15 | 1.16 | 1.16 | -4.92% | 195,000 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.43 | 1.43 | 1.21 | 1.21 | 1.22 | 1.22 | -10.95% | 473,800 |
| Feb 26, 2025 | 1.45 | 1.45 | 1.49 | 1.49 | 1.33 | 1.33 | 1.37 | 1.37 | -5.52% | 194,900 |
| Feb 25, 2025 | 1.59 | 1.59 | 1.64 | 1.64 | 1.41 | 1.41 | 1.45 | 1.45 | -9.38% | 345,205 |
| Feb 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.57 | 1.57 | 1.60 | 1.60 | -4.76% | 172,134 |
| Feb 21, 2025 | 1.80 | 1.80 | 1.87 | 1.87 | 1.61 | 1.61 | 1.68 | 1.68 | -6.67% | 214,400 |
| Feb 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.76 | 1.76 | 1.80 | 1.80 | -4.26% | 153,500 |
| Feb 19, 2025 | 1.92 | 1.92 | 1.96 | 1.96 | 1.83 | 1.83 | 1.88 | 1.88 | -2.59% | 125,500 |
| Feb 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 1.92 | 1.92 | 1.93 | 1.93 | -9.81% | 142,656 |
| Feb 14, 2025 | 2.13 | 2.13 | 2.17 | 2.17 | 2.06 | 2.06 | 2.14 | 2.14 | 4.39% | 90,140 |
| Feb 13, 2025 | 1.94 | 1.94 | 2.07 | 2.07 | 1.86 | 1.86 | 2.05 | 2.05 | 9.04% | 145,419 |
| Feb 12, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.85 | 1.85 | 1.88 | 1.88 | -4.57% | 201,600 |
| Feb 11, 2025 | 2.07 | 2.07 | 2.13 | 2.13 | 1.90 | 1.90 | 1.97 | 1.97 | -5.74% | 167,600 |
| Feb 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.02 | 2.02 | 2.09 | 2.09 | -3.24% | 89,300 |
| Feb 7, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.10 | 2.10 | 2.16 | 2.16 | -11.11% | 174,095 |
| Feb 6, 2025 | 2.57 | 2.57 | 2.80 | 2.80 | 2.38 | 2.38 | 2.43 | 2.43 | -8.30% | 256,740 |
| Feb 5, 2025 | 1.98 | 1.98 | 2.89 | 2.89 | 1.97 | 1.97 | 2.65 | 2.65 | 33.17% | 1,256,253 |
| Feb 4, 2025 | 2.02 | 2.02 | 2.10 | 2.10 | 1.96 | 1.96 | 1.99 | 1.99 | -1.49% | 49,400 |