Celularity Inc. (CELU)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0800 | 3.3600 | 2.8950 | 3.0200 | 3.0200 | 49,000 |
| Apr 25, 2024 | 3.4400 | 3.7400 | 3.0550 | 3.0700 | 3.0700 | 239,100 |
| Apr 24, 2024 | 3.2300 | 3.4900 | 3.2100 | 3.3800 | 3.3800 | 36,000 |
| Apr 23, 2024 | 3.0400 | 3.3600 | 3.0400 | 3.2100 | 3.2100 | 20,200 |
| Apr 22, 2024 | 3.0000 | 3.2700 | 2.9900 | 3.0600 | 3.0600 | 26,300 |
| Apr 19, 2024 | 3.1700 | 3.3000 | 3.0300 | 3.0300 | 3.0300 | 23,600 |
| Apr 18, 2024 | 3.2900 | 3.3390 | 3.1600 | 3.2100 | 3.2100 | 41,600 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.2600 | 3.3100 | 3.3100 | 35,300 |
| Apr 16, 2024 | 4.0700 | 4.4100 | 3.4400 | 3.5000 | 3.5000 | 73,900 |
| Apr 15, 2024 | 4.3000 | 4.5400 | 4.1100 | 4.2000 | 4.2000 | 45,100 |
| Apr 12, 2024 | 4.5300 | 4.7380 | 4.0900 | 4.1100 | 4.1100 | 70,500 |
| Apr 11, 2024 | 4.8900 | 5.0350 | 4.5700 | 4.6500 | 4.6500 | 42,400 |
| Apr 10, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.0500 | 5.0500 | 83,600 |
| Apr 09, 2024 | 5.5800 | 5.6400 | 5.4000 | 5.4000 | 5.4000 | 15,300 |
| Apr 08, 2024 | 5.3600 | 5.6900 | 5.3160 | 5.5400 | 5.5400 | 32,700 |
| Apr 05, 2024 | 5.0200 | 5.3880 | 4.9660 | 5.3200 | 5.3200 | 18,500 |
| Apr 04, 2024 | 5.2300 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 28,300 |
| Apr 03, 2024 | 4.9700 | 5.2700 | 4.8800 | 5.2700 | 5.2700 | 22,500 |
| Apr 02, 2024 | 5.0900 | 5.2400 | 4.7000 | 5.0000 | 5.0000 | 39,300 |
| Apr 01, 2024 | 5.2700 | 5.3000 | 5.0100 | 5.2900 | 5.2900 | 76,000 |
| Mar 28, 2024 | 5.0200 | 5.2400 | 4.9020 | 5.2300 | 5.2300 | 48,200 |
| Mar 27, 2024 | 5.0700 | 5.1000 | 4.7500 | 4.9400 | 4.9400 | 32,500 |
| Mar 26, 2024 | 5.3500 | 5.3500 | 4.8600 | 5.0300 | 5.0300 | 66,400 |
| Mar 25, 2024 | 5.7500 | 5.7700 | 5.0000 | 5.2700 | 5.2700 | 55,000 |
| Mar 22, 2024 | 5.3100 | 5.4200 | 4.9800 | 5.1900 | 5.1900 | 67,900 |
| Mar 21, 2024 | 5.5200 | 5.6000 | 5.0900 | 5.3600 | 5.3600 | 23,900 |
| Mar 20, 2024 | 5.4300 | 5.4700 | 4.9100 | 5.4700 | 5.4700 | 52,800 |
| Mar 19, 2024 | 5.6100 | 5.6100 | 4.7000 | 5.2200 | 5.2200 | 140,400 |
| Mar 18, 2024 | 5.8600 | 5.8600 | 5.6000 | 5.6000 | 5.6000 | 44,600 |
| Mar 15, 2024 | 5.6300 | 5.9100 | 5.5100 | 5.6800 | 5.6800 | 110,500 |
| Mar 14, 2024 | 5.8100 | 5.9700 | 5.3130 | 5.7000 | 5.7000 | 70,600 |
| Mar 13, 2024 | 6.0300 | 6.0500 | 5.7790 | 5.7900 | 5.7900 | 46,100 |
| Mar 12, 2024 | 7.0100 | 7.2900 | 5.6800 | 5.8950 | 5.8950 | 129,700 |
| Mar 11, 2024 | 6.2000 | 7.9700 | 6.1800 | 6.9600 | 6.9600 | 317,000 |
| Mar 08, 2024 | 5.5000 | 6.6700 | 5.5000 | 6.1800 | 6.1800 | 241,000 |
| Mar 07, 2024 | 4.3000 | 5.5000 | 4.2800 | 5.4900 | 5.4900 | 318,700 |
| Mar 06, 2024 | 4.1600 | 4.4200 | 4.1600 | 4.3000 | 4.3000 | 32,500 |
| Mar 05, 2024 | 4.2000 | 4.3390 | 4.0900 | 4.1500 | 4.1500 | 191,500 |
| Mar 04, 2024 | 3.6600 | 4.2700 | 3.5760 | 4.2600 | 4.2600 | 203,500 |
| Mar 01, 2024 | 3.7000 | 3.8250 | 3.5000 | 3.6600 | 3.6600 | 73,000 |
| Feb 29, 2024 | 3.9100 | 4.3760 | 3.5300 | 3.5800 | 3.5800 | 327,600 |
| Feb 29, 2024 | 1:10 Stock Split | |||||
| Feb 28, 2024 | 4.1800 | 4.4000 | 3.8000 | 3.9100 | 3.9100 | 68,950 |
| Feb 27, 2024 | 4.1400 | 4.4800 | 4.1200 | 4.1400 | 4.1400 | 59,970 |
| Feb 26, 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 117,990 |
| Feb 23, 2024 | 4.3400 | 4.7000 | 4.3400 | 4.6400 | 4.6400 | 48,840 |
| Feb 22, 2024 | 4.3300 | 4.7000 | 4.3000 | 4.3400 | 4.3400 | 20,210 |
| Feb 21, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.3200 | 4.3200 | 49,250 |
| Feb 20, 2024 | 4.4000 | 4.8000 | 4.3500 | 4.7000 | 4.7000 | 74,280 |
| Feb 16, 2024 | 4.0000 | 4.4000 | 4.0000 | 4.3400 | 4.3400 | 67,110 |
| Feb 15, 2024 | 3.9800 | 4.1800 | 3.9300 | 4.0900 | 4.0900 | 18,800 |
| Feb 14, 2024 | 3.9000 | 4.3000 | 3.8100 | 4.0000 | 4.0000 | 29,260 |
| Feb 13, 2024 | 4.0000 | 4.1800 | 3.9000 | 3.9100 | 3.9100 | 36,240 |
| Feb 12, 2024 | 4.4400 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 45,210 |
| Feb 09, 2024 | 4.0000 | 4.3000 | 3.7000 | 4.2800 | 4.2800 | 33,950 |
| Feb 08, 2024 | 4.3000 | 4.3100 | 3.6000 | 4.0000 | 4.0000 | 126,710 |
| Feb 07, 2024 | 4.6800 | 4.8500 | 4.3000 | 4.3400 | 4.3400 | 47,220 |
| Feb 06, 2024 | 4.5700 | 4.9000 | 4.5000 | 4.8100 | 4.8100 | 74,000 |
| Feb 05, 2024 | 5.3900 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 133,260 |
| Feb 02, 2024 | 4.8800 | 5.4000 | 4.3900 | 5.4000 | 5.4000 | 270,420 |
| Feb 01, 2024 | 4.1000 | 5.6600 | 4.0400 | 4.8800 | 4.8800 | 792,460 |
| Jan 31, 2024 | 3.3900 | 4.4500 | 3.3400 | 3.8000 | 3.8000 | 197,780 |
| Jan 30, 2024 | 3.1000 | 3.4000 | 3.0000 | 3.3900 | 3.3900 | 42,680 |
| Jan 29, 2024 | 3.4300 | 3.5000 | 2.8400 | 3.2000 | 3.2000 | 100,470 |
| Jan 26, 2024 | 3.6000 | 3.7000 | 3.2800 | 3.4300 | 3.4300 | 101,160 |
| Jan 25, 2024 | 2.8500 | 3.6000 | 2.8500 | 3.4800 | 3.4800 | 238,680 |
| Jan 24, 2024 | 2.8700 | 3.0300 | 2.6500 | 3.0000 | 3.0000 | 123,620 |
| Jan 23, 2024 | 3.0600 | 3.1500 | 2.8000 | 2.8100 | 2.8100 | 143,630 |
| Jan 22, 2024 | 2.7600 | 3.3000 | 2.6100 | 3.0800 | 3.0800 | 238,490 |
| Jan 19, 2024 | 2.6800 | 3.1000 | 2.4000 | 2.9400 | 2.9400 | 476,650 |
| Jan 18, 2024 | 2.7700 | 3.3400 | 2.5400 | 2.8900 | 2.8900 | 9,467,130 |
| Jan 17, 2024 | 1.9400 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 86,640 |
| Jan 16, 2024 | 2.2800 | 2.2800 | 1.9000 | 2.0000 | 2.0000 | 68,860 |
| Jan 12, 2024 | 2.6000 | 2.6000 | 2.1500 | 2.1700 | 2.1700 | 55,700 |
| Jan 11, 2024 | 2.6100 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 24,230 |
| Jan 10, 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 31,160 |
| Jan 09, 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 31,730 |
| Jan 08, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 49,900 |
| Jan 05, 2024 | 2.5400 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 62,090 |
| Jan 04, 2024 | 3.0000 | 3.0000 | 2.5000 | 2.5500 | 2.5500 | 240,620 |
| Jan 03, 2024 | 2.8000 | 3.0000 | 2.1400 | 2.8100 | 2.8100 | 176,020 |
| Jan 02, 2024 | 2.5000 | 3.0200 | 2.4200 | 2.8000 | 2.8000 | 153,200 |
| Dec 29, 2023 | 1.9500 | 2.9000 | 1.9000 | 2.4700 | 2.4700 | 365,560 |
| Dec 28, 2023 | 1.7000 | 1.9500 | 1.6400 | 1.8700 | 1.8700 | 113,690 |
| Dec 27, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 136,510 |
| Dec 26, 2023 | 1.8000 | 1.8000 | 1.6400 | 1.6900 | 1.6900 | 70,580 |
| Dec 22, 2023 | 1.8000 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 59,810 |
| Dec 21, 2023 | 1.8500 | 1.8900 | 1.7000 | 1.8100 | 1.8100 | 57,080 |
| Dec 20, 2023 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 87,800 |
| Dec 19, 2023 | 2.0000 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 66,890 |
| Dec 18, 2023 | 2.0200 | 2.0900 | 1.8200 | 1.8500 | 1.8500 | 35,860 |
| Dec 15, 2023 | 2.0500 | 2.0500 | 1.8100 | 1.8700 | 1.8700 | 69,380 |
| Dec 14, 2023 | 2.1200 | 2.1200 | 1.9000 | 2.0100 | 2.0100 | 33,990 |
| Dec 13, 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0100 | 2.0100 | 29,540 |
| Dec 12, 2023 | 2.0100 | 2.0500 | 1.8800 | 1.9600 | 1.9600 | 68,060 |
| Dec 11, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 45,020 |
| Dec 08, 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 17,880 |
| Dec 07, 2023 | 2.2000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 13,660 |
| Dec 06, 2023 | 2.1200 | 2.2300 | 2.0600 | 2.1200 | 2.1200 | 9,540 |
| Dec 05, 2023 | 2.1300 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 16,510 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.