Celularity Inc. Class A CELU
NASDAQ · United States · Commercial Services
$1.41+0.03 (+2.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.41 | +2.04% | $1.37 | $1.41 | $1.37 | 11.03K |
| 2026-10-01 | $1.38 | +2.22% | $1.34 | $1.38 | $1.30 | 141.80K |
| 2026-09-30 | $1.35 | -1.46% | $1.37 | $1.37 | $1.28 | 54.50K |
| 2026-09-29 | $1.37 | -2.14% | $1.38 | $1.40 | $1.33 | 39.50K |
| 2026-09-28 | $1.40 | +1.45% | $1.40 | $1.46 | $1.35 | 112.20K |
| 2026-09-25 | $1.38 | +4.55% | $1.33 | $1.41 | $1.32 | 164.90K |
| 2026-09-24 | $1.32 | +14.78% | $1.17 | $1.35 | $1.17 | 449.40K |
| 2026-09-23 | $1.15 | -2.54% | $1.17 | $1.18 | $1.13 | 76.70K |
| 2026-09-22 | $1.18 | -4.84% | $1.22 | $1.26 | $1.16 | 154.70K |
| 2026-09-21 | $1.24 | -5.34% | $1.27 | $1.33 | $1.24 | 214.00K |
| 2026-09-18 | $1.31 | +3.15% | $1.28 | $1.35 | $1.22 | 188.20K |
| 2026-09-17 | $1.27 | -1.55% | $1.29 | $1.38 | $1.27 | 77.70K |
| 2026-09-16 | $1.29 | +4.03% | $1.26 | $1.39 | $1.21 | 180.90K |
| 2026-09-15 | $1.24 | -11.43% | $1.33 | $1.40 | $1.24 | 148.60K |
| 2026-09-14 | $1.40 | -0.71% | $1.32 | $1.43 | $1.31 | 205.40K |
| 2026-09-11 | $1.41 | -1.74% | $1.45 | $1.45 | $1.35 | 96.70K |
| 2026-09-10 | $1.43 | -0.35% | $1.40 | $1.48 | $1.38 | 156.20K |
| 2026-09-09 | $1.44 | -6.49% | $1.55 | $1.55 | $1.43 | 147.50K |
| 2026-09-08 | $1.54 | -8.33% | $1.70 | $1.73 | $1.52 | 248.30K |
| 2026-09-04 | $1.68 | -8.20% | $1.83 | $1.83 | $1.62 | 349.40K |
| 2026-09-03 | $1.83 | -1.61% | $1.85 | $1.89 | $1.78 | 363.00K |
| 2026-09-02 | $1.86 | -1.06% | $1.88 | $1.96 | $1.69 | 651.10K |
| 2026-09-01 | $1.88 | +1.62% | $1.86 | $2.07 | $1.71 | 1.61M |
| 2026-08-31 | $1.85 | +17.09% | $1.42 | $1.96 | $1.38 | 3.42M |
| 2026-08-28 | $1.58 | -24.76% | $2.14 | $2.20 | $1.48 | 15.09M |
| 2026-08-27 | $2.10 | +138.64% | $1.11 | $2.55 | $0.93 | 221.05M |
| 2026-08-26 | $0.88 | +9.86% | $0.81 | $0.98 | $0.78 | 177.20K |
| 2026-08-25 | $0.80 | +3.35% | $0.75 | $1.11 | $0.75 | 1.18M |
| 2026-08-24 | $0.77 | -3.13% | $0.77 | $0.86 | $0.75 | 37.30K |
| 2026-08-21 | $0.80 | +4.30% | $0.77 | $0.85 | $0.73 | 26.10K |
| 2026-08-20 | $0.77 | -1.41% | $0.70 | $0.82 | $0.70 | 46.70K |
| 2026-08-19 | $0.78 | +5.56% | $0.81 | $0.85 | $0.75 | 48.80K |
| 2026-08-18 | $0.74 | +5.89% | $0.71 | $0.80 | $0.71 | 72.80K |
| 2026-08-17 | $0.70 | 0.00% | $0.68 | $0.74 | $0.68 | 17.60K |
| 2026-08-14 | $0.70 | +0.14% | $0.70 | $0.72 | $0.69 | 11.40K |
| 2026-08-13 | $0.69 | +0.72% | $0.71 | $0.71 | $0.69 | 7.10K |
| 2026-08-12 | $0.69 | -1.43% | $0.70 | $0.71 | $0.69 | 16.40K |
| 2026-08-11 | $0.70 | +1.89% | $0.71 | $0.73 | $0.69 | 30.10K |
| 2026-08-10 | $0.69 | -2.00% | $0.68 | $0.74 | $0.68 | 25.70K |
| 2026-08-07 | $0.70 | +2.64% | $0.69 | $0.73 | $0.69 | 18.10K |
| 2026-08-06 | $0.68 | -6.95% | $0.74 | $0.74 | $0.68 | 25.80K |
| 2026-08-05 | $0.73 | +4.41% | $0.69 | $0.75 | $0.69 | 10.10K |
| 2026-08-04 | $0.70 | +6.52% | $0.66 | $0.78 | $0.66 | 77.80K |
| 2026-08-03 | $0.66 | +3.94% | $0.64 | $0.67 | $0.64 | 34.50K |
| 2026-07-31 | $0.63 | -6.62% | $0.71 | $0.72 | $0.60 | 80.00K |
| 2026-07-30 | $0.68 | +1.49% | $0.68 | $0.72 | $0.68 | 18.10K |
| 2026-07-29 | $0.67 | -11.84% | $0.75 | $0.76 | $0.66 | 237.20K |
| 2026-07-28 | $0.76 | +1.20% | $0.78 | $0.78 | $0.75 | 18.10K |
| 2026-07-27 | $0.75 | +0.13% | $0.80 | $0.80 | $0.75 | 37.30K |
| 2026-07-24 | $0.75 | -1.32% | $0.76 | $0.81 | $0.75 | 48.10K |
| 2026-07-23 | $0.76 | -2.56% | $0.82 | $0.82 | $0.75 | 78.20K |
| 2026-07-22 | $0.78 | -3.70% | $0.81 | $0.81 | $0.78 | 21.50K |
| 2026-07-21 | $0.81 | +3.85% | $0.78 | $0.82 | $0.78 | 11.90K |
| 2026-07-20 | $0.78 | 0.00% | $0.80 | $0.80 | $0.78 | 7.60K |
| 2026-07-17 | $0.78 | +1.56% | $0.76 | $0.84 | $0.75 | 16.90K |
| 2026-07-16 | $0.77 | -1.54% | $0.78 | $0.79 | $0.74 | 39.30K |
| 2026-07-15 | $0.78 | +3.31% | $0.77 | $0.81 | $0.75 | 23.40K |
| 2026-07-14 | $0.75 | 0.00% | $0.77 | $0.80 | $0.75 | 50.70K |
| 2026-07-13 | $0.75 | +2.03% | $0.74 | $0.80 | $0.74 | 57.90K |
| 2026-07-10 | $0.74 | -1.07% | $0.77 | $0.79 | $0.74 | 49.10K |
| 2026-07-09 | $0.75 | +2.47% | $0.75 | $0.80 | $0.74 | 92.30K |
| 2026-07-08 | $0.73 | +0.41% | $0.74 | $0.77 | $0.71 | 15.50K |
| 2026-07-07 | $0.73 | -9.13% | $0.76 | $0.77 | $0.69 | 122.00K |
| 2026-07-06 | $0.80 | +29.03% | $0.63 | $0.86 | $0.63 | 970.60K |
| 2026-07-02 | $0.62 | +2.65% | $0.60 | $0.65 | $0.60 | 60.70K |
| 2026-07-01 | $0.60 | +1.00% | $0.60 | $0.65 | $0.60 | 40.40K |
| 2026-06-30 | $0.60 | -1.32% | $0.60 | $0.67 | $0.56 | 85.50K |
| 2026-06-29 | $0.61 | -2.26% | $0.62 | $0.63 | $0.58 | 25.70K |
| 2026-06-26 | $0.62 | -6.77% | $0.64 | $0.68 | $0.57 | 222.10K |
| 2026-06-25 | $0.67 | -1.63% | $0.67 | $0.69 | $0.65 | 39.60K |
| 2026-06-24 | $0.68 | -3.43% | $0.69 | $0.74 | $0.63 | 392.40K |
| 2026-06-23 | $0.70 | -7.65% | $0.73 | $0.74 | $0.66 | 183.10K |
| 2026-06-22 | $0.76 | +0.80% | $0.73 | $0.76 | $0.73 | 25.40K |
| 2026-06-18 | $0.75 | -5.65% | $0.77 | $0.77 | $0.75 | 47.60K |
| 2026-06-17 | $0.80 | +8.14% | $0.71 | $0.87 | $0.71 | 180.30K |
| 2026-06-16 | $0.74 | -4.29% | $0.78 | $0.78 | $0.72 | 49.90K |
| 2026-06-15 | $0.77 | +7.99% | $0.80 | $0.96 | $0.72 | 674.60K |
| 2026-06-12 | $0.71 | -1.93% | $0.72 | $0.79 | $0.70 | 35.50K |
| 2026-06-11 | $0.73 | -6.07% | $0.78 | $0.82 | $0.69 | 110.70K |
| 2026-06-10 | $0.77 | +12.34% | $0.69 | $0.81 | $0.69 | 70.30K |
| 2026-06-09 | $0.69 | -15.15% | $0.80 | $0.89 | $0.67 | 184.50K |
| 2026-06-08 | $0.81 | -6.88% | $0.88 | $0.89 | $0.78 | 183.60K |
| 2026-06-05 | $0.87 | -12.36% | $1.02 | $1.02 | $0.85 | 34.20K |
| 2026-06-04 | $1.00 | -2.45% | $1.05 | $1.08 | $0.98 | 192.30K |
| 2026-06-03 | $1.02 | -3.77% | $1.04 | $1.06 | $1.01 | 161.00K |
| 2026-06-02 | $1.06 | -0.93% | $1.04 | $1.07 | $1.01 | 122.50K |
| 2026-06-01 | $1.07 | +5.94% | $1.01 | $1.07 | $0.97 | 109.40K |
| 2026-05-29 | $1.01 | +1.92% | $1.02 | $1.04 | $0.98 | 74.60K |
| 2026-05-28 | $0.99 | +8.31% | $0.92 | $1.01 | $0.91 | 295.20K |
| 2026-05-27 | $0.92 | +2.01% | $0.91 | $0.98 | $0.88 | 201.30K |