AVITA Medical Inc. (RCEL)
NASDAQ: RCEL
· Real-Time Price · USD
5.54
0.07 (1.28%)
At close: Oct 03, 2025, 3:59 PM
5.47
-1.26%
After-hours: Oct 03, 2025, 06:52 PM EDT
RCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.27 | 5.49 | 5.13 | 5.47 | 5.47 | 4.19% | 141,311 |
| 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% | 256,000 |
| Sep 26, 2025 | 5.23 | 5.33 | 5.15 | 5.20 | 5.20 | -2.44% | 123,100 |
| Sep 25, 2025 | 5.18 | 5.34 | 5.11 | 5.33 | 5.33 | 1.52% | 117,100 |
| Sep 24, 2025 | 5.47 | 5.72 | 5.25 | 5.25 | 5.25 | -3.67% | 159,618 |
| Sep 23, 2025 | 5.84 | 5.95 | 5.40 | 5.45 | 5.45 | -7.94% | 465,421 |
| Sep 22, 2025 | 5.46 | 5.98 | 5.30 | 5.92 | 5.92 | 8.23% | 282,000 |
| Sep 19, 2025 | 5.61 | 5.83 | 5.40 | 5.47 | 5.47 | -1.26% | 1,962,634 |
| Sep 18, 2025 | 5.89 | 6.03 | 5.54 | 5.54 | 5.54 | -5.14% | 333,767 |
| Sep 17, 2025 | 6.08 | 6.14 | 5.80 | 5.84 | 5.84 | -6.56% | 389,376 |
| Sep 16, 2025 | 6.20 | 6.50 | 5.87 | 6.25 | 6.25 | -7.54% | 970,433 |
| Sep 15, 2025 | 5.51 | 7.12 | 5.51 | 6.76 | 6.76 | 48.25% | 19,595,600 |
| Sep 12, 2025 | 4.35 | 4.59 | 4.28 | 4.56 | 4.56 | 4.11% | 293,334 |
| Sep 11, 2025 | 4.18 | 4.41 | 4.18 | 4.38 | 4.38 | 5.04% | 290,421 |
| Sep 10, 2025 | 4.21 | 4.23 | 4.12 | 4.17 | 4.17 | -0.48% | 154,500 |
| Sep 9, 2025 | 4.25 | 4.44 | 4.14 | 4.19 | 4.19 | -0.48% | 120,739 |
| Sep 8, 2025 | 4.31 | 4.32 | 4.14 | 4.21 | 4.21 | -1.17% | 320,300 |
| Sep 5, 2025 | 4.30 | 4.43 | 4.21 | 4.26 | 4.26 | -0.70% | 259,929 |
Page 1 of 136