Celularity Inc.CELUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.25 | $1.29 | $1.19 | $1.22 | 54,840 |
| 1/29/2026 | $1.24 | $1.27 | $1.23 | $1.27 | 35,814 |
| 1/28/2026 | $1.26 | $1.28 | $1.22 | $1.27 | 21,337 |
| 1/27/2026 | $1.26 | $1.29 | $1.25 | $1.29 | 23,049 |
| 1/26/2026 | $1.30 | $1.30 | $1.25 | $1.27 | 19,500 |
| 1/23/2026 | $1.30 | $1.32 | $1.24 | $1.29 | 23,693 |
| 1/22/2026 | $1.31 | $1.31 | $1.24 | $1.27 | 66,621 |
| 1/21/2026 | $1.35 | $1.35 | $1.25 | $1.25 | 6,600 |
| 1/20/2026 | $1.34 | $1.37 | $1.25 | $1.32 | 39,518 |
| 1/16/2026 | $1.27 | $1.35 | $1.27 | $1.31 | 27,519 |
| 1/15/2026 | $1.30 | $1.34 | $1.25 | $1.29 | 49,100 |
| 1/14/2026 | $1.37 | $1.37 | $1.30 | $1.33 | 5,915 |
| 1/13/2026 | $1.33 | $1.37 | $1.25 | $1.35 | 66,600 |
| 1/12/2026 | $1.31 | $1.32 | $1.22 | $1.32 | 39,448 |
| 1/9/2026 | $1.27 | $1.33 | $1.25 | $1.30 | 23,343 |
| 1/8/2026 | $1.26 | $1.28 | $1.23 | $1.26 | 33,705 |
| 1/7/2026 | $1.23 | $1.26 | $1.21 | $1.24 | 24,230 |
| 1/6/2026 | $1.31 | $1.31 | $1.20 | $1.25 | 29,670 |
| 1/5/2026 | $1.24 | $1.29 | $1.21 | $1.26 | 69,400 |
| 1/2/2026 | $1.11 | $1.23 | $1.10 | $1.21 | 37,707 |
| 12/31/2025 | $1.12 | $1.13 | $1.01 | $1.11 | 199,800 |
| 12/30/2025 | $1.20 | $1.23 | $1.10 | $1.13 | 97,769 |
| 12/29/2025 | $1.34 | $1.36 | $1.18 | $1.20 | 184,511 |
| 12/26/2025 | $1.32 | $1.37 | $1.29 | $1.34 | 61,090 |
| 12/24/2025 | $1.26 | $1.34 | $1.26 | $1.32 | 15,331 |
| 12/23/2025 | $1.32 | $1.37 | $1.25 | $1.29 | 153,037 |
| 12/22/2025 | $1.45 | $1.48 | $1.27 | $1.32 | 126,707 |
| 12/19/2025 | $1.29 | $1.48 | $1.26 | $1.45 | 115,604 |
| 12/18/2025 | $1.28 | $1.32 | $1.25 | $1.25 | 84,300 |
| 12/17/2025 | $1.34 | $1.38 | $1.30 | $1.30 | 80,800 |
| 12/16/2025 | $1.45 | $1.61 | $1.35 | $1.35 | 80,735 |
| 12/15/2025 | $1.60 | $1.62 | $1.39 | $1.40 | 73,732 |
| 12/12/2025 | $1.70 | $1.73 | $1.58 | $1.60 | 95,353 |
| 12/11/2025 | $1.71 | $1.82 | $1.64 | $1.67 | 43,438 |
| 12/10/2025 | $1.78 | $1.83 | $1.71 | $1.79 | 68,759 |
| 12/9/2025 | $1.84 | $1.86 | $1.80 | $1.81 | 60,900 |
| 12/8/2025 | $1.98 | $1.98 | $1.85 | $1.89 | 47,515 |
| 12/5/2025 | $2.00 | $2.01 | $1.91 | $1.98 | 50,300 |
| 12/4/2025 | $2.00 | $2.01 | $1.95 | $1.97 | 46,200 |
| 12/3/2025 | $2.02 | $2.05 | $1.95 | $2.02 | 99,128 |
| 12/2/2025 | $2.00 | $2.18 | $1.99 | $2.02 | 68,929 |
| 12/1/2025 | $2.00 | $2.05 | $1.98 | $2.01 | 34,247 |
| 11/28/2025 | $1.96 | $2.00 | $1.96 | $2.00 | 13,200 |
| 11/26/2025 | $1.97 | $2.01 | $1.95 | $1.98 | 16,000 |
| 11/25/2025 | $1.94 | $2.29 | $1.94 | $1.97 | 184,504 |
| 11/24/2025 | $1.77 | $1.93 | $1.77 | $1.93 | 50,839 |
| 11/21/2025 | $1.68 | $1.78 | $1.68 | $1.75 | 29,700 |
| 11/20/2025 | $1.70 | $1.73 | $1.66 | $1.71 | 67,500 |
| 11/19/2025 | $1.73 | $1.83 | $1.66 | $1.69 | 25,410 |
| 11/18/2025 | $1.52 | $1.74 | $1.51 | $1.74 | 62,900 |
| 11/17/2025 | $1.68 | $1.69 | $1.50 | $1.52 | 52,833 |
| 11/14/2025 | $1.62 | $1.62 | $1.50 | $1.55 | 137,700 |
| 11/13/2025 | $1.69 | $1.71 | $1.59 | $1.59 | 93,573 |
| 11/12/2025 | $1.75 | $1.75 | $1.60 | $1.68 | 61,937 |
| 11/11/2025 | $1.75 | $1.79 | $1.60 | $1.72 | 79,623 |
| 11/10/2025 | $1.75 | $1.83 | $1.73 | $1.77 | 65,859 |
| 11/7/2025 | $1.72 | $1.79 | $1.66 | $1.78 | 64,200 |
| 11/6/2025 | $1.86 | $1.88 | $1.65 | $1.69 | 72,900 |
| 11/5/2025 | $1.72 | $1.85 | $1.64 | $1.84 | 35,300 |
| 11/4/2025 | $1.73 | $1.74 | $1.62 | $1.72 | 67,200 |