Celularity Inc. (CELU)
NASDAQ: CELU · Real-Time Price · USD
0.620
-0.045 (-6.81%)
At close: Jun 26, 2026, 4:00 PM EDT
0.690
+0.070 (11.29%)
After-hours: Jun 26, 2026, 7:43 PM EDT
Celularity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.64 | 0.68 | 0.57 | 0.62 | 0.62 | -6.81% | 222,078 |
| Jun 25, 2026 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -1.61% | 39,619 |
| Jun 24, 2026 | 0.69 | 0.74 | 0.63 | 0.68 | 0.68 | -3.37% | 392,401 |
| Jun 23, 2026 | 0.73 | 0.74 | 0.66 | 0.70 | 0.70 | -7.68% | 183,129 |
| Jun 22, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.76% | 25,408 |
| Jun 18, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -5.55% | 47,583 |
| Jun 17, 2026 | 0.71 | 0.87 | 0.71 | 0.80 | 0.80 | 8.10% | 180,656 |
| Jun 16, 2026 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -4.31% | 50,341 |
| Jun 15, 2026 | 0.80 | 0.96 | 0.72 | 0.77 | 0.77 | 8.01% | 675,284 |
| Jun 12, 2026 | 0.72 | 0.79 | 0.70 | 0.71 | 0.71 | -1.91% | 35,479 |
| Jun 11, 2026 | 0.78 | 0.82 | 0.69 | 0.73 | 0.73 | -6.05% | 110,710 |
| Jun 10, 2026 | 0.69 | 0.81 | 0.69 | 0.77 | 0.77 | 12.36% | 70,273 |
| Jun 9, 2026 | 0.80 | 0.89 | 0.67 | 0.69 | 0.69 | -15.20% | 184,602 |
| Jun 8, 2026 | 0.88 | 0.89 | 0.78 | 0.81 | 0.81 | -6.92% | 183,594 |
| Jun 5, 2026 | 1.02 | 1.02 | 0.85 | 0.87 | 0.87 | -12.33% | 34,252 |
| Jun 4, 2026 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | -2.45% | 192,329 |
| Jun 3, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 160,988 |
| Jun 2, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 122,519 |
| Jun 1, 2026 | 1.01 | 1.07 | 0.97 | 1.07 | 1.07 | 5.94% | 109,750 |
| May 29, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | 1.92% | 74,616 |
| May 28, 2026 | 0.92 | 1.01 | 0.91 | 0.99 | 0.99 | 8.29% | 296,335 |
| May 27, 2026 | 0.91 | 0.98 | 0.88 | 0.92 | 0.92 | 2.03% | 201,545 |
| May 26, 2026 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 3.08% | 139,733 |
| May 22, 2026 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -3.17% | 120,929 |
| May 21, 2026 | 0.85 | 0.92 | 0.84 | 0.90 | 0.90 | 8.89% | 201,456 |
| May 20, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 2.37% | 276,168 |
| May 19, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 0.96% | 90,219 |
| May 18, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.22% | 45,446 |
| May 15, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -0.38% | 104,620 |
| May 14, 2026 | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | 3.15% | 158,861 |
| May 13, 2026 | 0.79 | 0.82 | 0.71 | 0.79 | 0.79 | 1.30% | 295,808 |
| May 12, 2026 | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | 0.84% | 65,649 |
| May 11, 2026 | 0.89 | 0.89 | 0.71 | 0.77 | 0.77 | -12.49% | 305,941 |
| May 8, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.04% | 126,086 |
| May 7, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -2.42% | 67,510 |
| May 6, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -2.40% | 29,068 |
| May 5, 2026 | 0.96 | 0.99 | 0.90 | 0.95 | 0.95 | -3.17% | 76,677 |
| May 4, 2026 | 1.05 | 1.05 | 0.88 | 0.98 | 0.98 | 2.83% | 303,922 |
| May 1, 2026 | 1.02 | 1.15 | 0.95 | 0.96 | 0.96 | 2.43% | 1,580,691 |
| Apr 30, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -2.68% | 57,897 |
| Apr 29, 2026 | 1.02 | 1.05 | 0.95 | 0.96 | 0.96 | -7.69% | 46,967 |
| Apr 28, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 33,558 |
| Apr 27, 2026 | 1.08 | 1.10 | 0.96 | 0.99 | 0.99 | -10.81% | 100,562 |
| Apr 24, 2026 | 1.13 | 1.22 | 1.08 | 1.11 | 1.11 | -0.89% | 30,245 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 75,038 |
| Apr 22, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 54,535 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 39,071 |
| Apr 20, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 28,780 |
| Apr 17, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 30,309 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 29,041 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 5,835 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 8,994 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 8,494 |
| Apr 10, 2026 | 1.37 | 1.38 | 1.27 | 1.27 | 1.27 | -6.62% | 11,709 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 12,919 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -1.44% | 26,273 |
| Apr 7, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 9,297 |
| Apr 6, 2026 | 1.35 | 1.43 | 1.33 | 1.40 | 1.40 | 5.26% | 57,163 |
| Apr 2, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 12,939 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 5,530 |
| Mar 31, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 5.56% | 64,386 |
| Mar 30, 2026 | 1.20 | 1.28 | 1.19 | 1.26 | 1.26 | 3.28% | 43,384 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 26,235 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 45,148 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 20,176 |
| Mar 24, 2026 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 4.96% | 48,124 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 33,761 |
| Mar 20, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 109,708 |
| Mar 19, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 30,474 |
| Mar 18, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 45,233 |
| Mar 17, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | 1.61% | 43,306 |
| Mar 16, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 44,338 |
| Mar 13, 2026 | 1.25 | 1.33 | 1.18 | 1.22 | 1.22 | -3.94% | 160,197 |
| Mar 12, 2026 | 1.24 | 1.39 | 1.23 | 1.27 | 1.27 | -0.78% | 120,480 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.25 | 1.28 | 1.28 | -7.91% | 336,719 |
| Mar 10, 2026 | 1.21 | 1.43 | 1.16 | 1.39 | 1.39 | 11.20% | 7,013,422 |
| Mar 9, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.31% | 17,471 |
| Mar 6, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.21 | 0.83% | 16,222 |
| Mar 5, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 6,023 |
| Mar 4, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 7.76% | 13,249 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.07 | 1.16 | 1.16 | -3.33% | 55,840 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 12,262 |
| Feb 27, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 18,339 |
| Feb 26, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 16,520 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -4.58% | 60,001 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.25 | 1.31 | 1.31 | - | 21,137 |
| Feb 23, 2026 | 1.36 | 1.42 | 1.25 | 1.31 | 1.31 | -2.97% | 62,651 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 13,796 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.28 | 1.34 | 1.34 | -9.46% | 37,188 |
| Feb 18, 2026 | 1.28 | 1.51 | 1.27 | 1.48 | 1.48 | 15.62% | 101,541 |
| Feb 17, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 1.19% | 23,692 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 2.85% | 15,104 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.60% | 14,381 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 32,494 |
| Feb 10, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 74,384 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | - | 10,654 |
| Feb 6, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 11.11% | 16,480 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 26,482 |
| Feb 4, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 54,615 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 56,315 |