AVITA Medical Inc. (RCEL)
NASDAQ: RCEL
· Real-Time Price · USD
4.26
-0.03 (-0.70%)
At close: Sep 05, 2025, 3:59 PM
4.19
-1.64%
After-hours: Sep 05, 2025, 07:44 PM EDT
RCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.30 | 4.43 | 4.21 | 4.26 | 4.26 | -0.70% | 259,659 |
| Sep 4, 2025 | 4.27 | 4.31 | 4.16 | 4.29 | 4.29 | 0.00% | 228,700 |
| Sep 3, 2025 | 4.26 | 4.43 | 4.22 | 4.29 | 4.29 | 0.00% | 152,369 |
| Sep 2, 2025 | 4.34 | 4.52 | 4.27 | 4.29 | 4.29 | -1.15% | 236,106 |
| Aug 29, 2025 | 4.51 | 4.63 | 4.28 | 4.34 | 4.34 | -0.91% | 146,600 |
| Aug 28, 2025 | 4.53 | 4.58 | 4.28 | 4.38 | 4.38 | -3.31% | 223,100 |
| Aug 27, 2025 | 4.59 | 4.68 | 4.50 | 4.53 | 4.53 | -0.66% | 133,800 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.46 | 4.56 | 4.56 | -1.94% | 251,015 |
| Aug 25, 2025 | 4.85 | 5.00 | 4.58 | 4.65 | 4.65 | -4.71% | 310,200 |
| Aug 22, 2025 | 4.76 | 4.96 | 4.71 | 4.88 | 4.88 | 2.74% | 226,454 |
| Aug 21, 2025 | 4.69 | 4.78 | 4.66 | 4.75 | 4.75 | 1.28% | 253,000 |
| Aug 20, 2025 | 4.82 | 4.82 | 4.58 | 4.69 | 4.69 | -3.70% | 238,855 |
| Aug 19, 2025 | 5.41 | 5.41 | 4.78 | 4.87 | 4.87 | -12.25% | 782,489 |
| Aug 18, 2025 | 5.52 | 5.59 | 5.22 | 5.55 | 5.55 | -1.42% | 569,103 |
| Aug 15, 2025 | 5.78 | 5.85 | 5.56 | 5.63 | 5.63 | -2.93% | 545,616 |
| Aug 14, 2025 | 5.67 | 6.00 | 5.53 | 5.80 | 5.80 | 0.69% | 423,927 |
| Aug 13, 2025 | 5.63 | 5.90 | 5.63 | 5.76 | 5.76 | 4.35% | 505,649 |
| Aug 12, 2025 | 4.59 | 5.55 | 4.55 | 5.52 | 5.52 | 14.76% | 797,460 |
| Aug 11, 2025 | 4.43 | 4.90 | 4.32 | 4.81 | 4.81 | 13.18% | 851,912 |
| Aug 8, 2025 | 3.73 | 4.26 | 3.60 | 4.25 | 4.25 | -21.00% | 1,727,400 |