AVITA Medical Inc. (RCEL)
NASDAQ: RCEL
· Real-Time Price · USD
5.62
-0.18 (-3.10%)
At close: Aug 15, 2025, 3:59 PM
5.74
2.14%
After-hours: Aug 15, 2025, 04:31 PM EDT
RCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.67 | 6.00 | 5.53 | 5.80 | 5.80 | 0.69% | 423,468 |
| 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 |
| Aug 7, 2025 | 5.42 | 5.64 | 5.29 | 5.38 | 5.38 | 0.37% | 488,800 |
| Aug 6, 2025 | 5.31 | 5.39 | 5.22 | 5.36 | 5.36 | 1.52% | 216,629 |
| Aug 5, 2025 | 5.29 | 5.38 | 5.20 | 5.28 | 5.28 | -1.31% | 112,000 |
| Aug 4, 2025 | 5.31 | 5.37 | 5.18 | 5.35 | 5.35 | 3.68% | 198,000 |
| Aug 1, 2025 | 5.29 | 5.46 | 5.06 | 5.16 | 5.16 | -2.64% | 321,032 |
| Jul 31, 2025 | 5.33 | 5.40 | 5.22 | 5.30 | 5.30 | -1.12% | 194,348 |
| Jul 30, 2025 | 5.75 | 5.80 | 5.26 | 5.36 | 5.36 | -6.78% | 253,600 |
| Jul 29, 2025 | 5.89 | 6.15 | 5.67 | 5.75 | 5.75 | -0.86% | 269,000 |
| Jul 28, 2025 | 5.81 | 5.88 | 5.59 | 5.80 | 5.80 | 0.52% | 278,619 |
| Jul 25, 2025 | 5.95 | 6.09 | 5.65 | 5.77 | 5.77 | -3.51% | 210,100 |
| Jul 24, 2025 | 6.35 | 6.35 | 5.85 | 5.98 | 5.98 | -4.47% | 266,763 |
| Jul 23, 2025 | 5.93 | 6.34 | 5.83 | 6.26 | 6.26 | 7.75% | 352,100 |
| Jul 22, 2025 | 5.35 | 5.91 | 5.33 | 5.81 | 5.81 | 11.52% | 281,900 |
| Jul 21, 2025 | 5.25 | 5.31 | 5.16 | 5.21 | 5.21 | 0.77% | 178,331 |
| Jul 18, 2025 | 5.50 | 5.85 | 5.03 | 5.17 | 5.17 | -4.79% | 434,710 |