AVITA Medical, Inc.RCELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.32 | $4.49 | $4.16 | $4.24 | 262,856 |
| 1/30/2026 | $4.29 | $4.56 | $4.25 | $4.41 | 186,500 |
| 1/29/2026 | $4.38 | $4.42 | $4.21 | $4.36 | 155,489 |
| 1/28/2026 | $4.53 | $4.54 | $4.40 | $4.44 | 125,000 |
| 1/27/2026 | $4.48 | $4.57 | $4.32 | $4.57 | 149,928 |
| 1/26/2026 | $4.45 | $4.54 | $4.35 | $4.53 | 170,015 |
| 1/23/2026 | $4.18 | $4.56 | $4.16 | $4.44 | 323,037 |
| 1/22/2026 | $3.89 | $4.19 | $3.82 | $4.13 | 248,000 |
| 1/21/2026 | $3.77 | $3.89 | $3.74 | $3.89 | 123,581 |
| 1/20/2026 | $3.90 | $3.90 | $3.66 | $3.77 | 255,810 |
| 1/16/2026 | $3.47 | $3.94 | $3.47 | $3.90 | 318,296 |
| 1/15/2026 | $3.50 | $3.59 | $3.39 | $3.46 | 125,613 |
| 1/14/2026 | $3.49 | $3.59 | $3.33 | $3.52 | 344,010 |
| 1/13/2026 | $3.40 | $3.40 | $3.24 | $3.30 | 206,111 |
| 1/12/2026 | $3.45 | $3.57 | $3.38 | $3.42 | 445,988 |
| 1/9/2026 | $3.30 | $3.41 | $3.27 | $3.40 | 197,300 |
| 1/8/2026 | $3.29 | $3.37 | $3.23 | $3.28 | 277,700 |
| 1/7/2026 | $3.43 | $3.44 | $3.22 | $3.29 | 238,000 |
| 1/6/2026 | $3.42 | $3.47 | $3.32 | $3.42 | 215,146 |
| 1/5/2026 | $3.52 | $3.60 | $3.42 | $3.47 | 232,200 |
| 1/2/2026 | $3.49 | $3.61 | $3.36 | $3.47 | 174,000 |
| 12/31/2025 | $3.45 | $3.51 | $3.41 | $3.45 | 108,921 |
| 12/30/2025 | $3.41 | $3.49 | $3.40 | $3.45 | 176,800 |
| 12/29/2025 | $3.41 | $3.54 | $3.30 | $3.44 | 239,200 |
| 12/26/2025 | $3.52 | $3.56 | $3.41 | $3.44 | 219,021 |
| 12/24/2025 | $3.37 | $3.65 | $3.37 | $3.52 | 240,705 |
| 12/23/2025 | $3.43 | $3.56 | $3.40 | $3.44 | 144,110 |
| 12/22/2025 | $3.43 | $3.61 | $3.41 | $3.43 | 208,545 |
| 12/19/2025 | $3.41 | $3.52 | $3.40 | $3.46 | 367,303 |
| 12/18/2025 | $3.27 | $3.49 | $3.27 | $3.36 | 144,549 |
| 12/17/2025 | $3.32 | $3.46 | $3.27 | $3.27 | 233,043 |
| 12/16/2025 | $3.40 | $3.42 | $3.25 | $3.33 | 280,900 |
| 12/15/2025 | $3.50 | $3.51 | $3.38 | $3.40 | 167,418 |
| 12/12/2025 | $3.48 | $3.57 | $3.44 | $3.46 | 146,400 |
| 12/11/2025 | $3.50 | $3.58 | $3.43 | $3.53 | 122,100 |
| 12/10/2025 | $3.55 | $3.56 | $3.36 | $3.50 | 190,220 |
| 12/9/2025 | $3.45 | $3.53 | $3.33 | $3.53 | 217,525 |
| 12/8/2025 | $3.55 | $3.62 | $3.41 | $3.45 | 185,300 |
| 12/5/2025 | $3.53 | $3.68 | $3.48 | $3.50 | 180,500 |
| 12/4/2025 | $3.50 | $3.63 | $3.50 | $3.55 | 102,900 |
| 12/3/2025 | $3.58 | $3.58 | $3.42 | $3.51 | 240,441 |
| 12/2/2025 | $3.60 | $3.75 | $3.55 | $3.60 | 159,102 |
| 12/1/2025 | $3.70 | $3.79 | $3.56 | $3.59 | 324,925 |
| 11/28/2025 | $3.90 | $3.90 | $3.67 | $3.70 | 158,912 |
| 11/26/2025 | $3.75 | $3.93 | $3.75 | $3.91 | 161,304 |
| 11/25/2025 | $3.78 | $3.86 | $3.70 | $3.75 | 173,100 |
| 11/24/2025 | $3.76 | $3.84 | $3.64 | $3.75 | 292,800 |
| 11/21/2025 | $3.78 | $3.91 | $3.72 | $3.79 | 272,923 |
| 11/20/2025 | $4.09 | $4.09 | $3.84 | $3.84 | 305,400 |
| 11/19/2025 | $3.93 | $4.08 | $3.82 | $3.95 | 129,700 |
| 11/18/2025 | $3.90 | $4.04 | $3.80 | $3.95 | 285,541 |
| 11/17/2025 | $3.74 | $4.01 | $3.66 | $3.86 | 183,800 |
| 11/14/2025 | $3.60 | $3.81 | $3.51 | $3.75 | 125,713 |
| 11/13/2025 | $3.78 | $3.82 | $3.66 | $3.74 | 250,105 |
| 11/12/2025 | $3.92 | $3.92 | $3.73 | $3.78 | 184,778 |
| 11/11/2025 | $3.93 | $4.03 | $3.78 | $3.96 | 127,258 |
| 11/10/2025 | $3.81 | $4.03 | $3.74 | $3.97 | 166,804 |
| 11/7/2025 | $3.37 | $3.80 | $3.35 | $3.77 | 260,422 |
| 11/6/2025 | $3.50 | $3.53 | $3.36 | $3.40 | 195,969 |
| 11/5/2025 | $3.63 | $3.69 | $3.37 | $3.50 | 196,932 |