AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
4.230
+0.260 (6.55%)
Jun 29, 2026, 2:06 PM EDT - Market open
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.95 | 4.24 | 3.91 | 4.15 | - | 4.53% | 148,023 |
| Jun 26, 2026 | 3.85 | 4.02 | 3.78 | 3.97 | 3.97 | 1.28% | 1,400,015 |
| Jun 25, 2026 | 3.96 | 4.04 | 3.73 | 3.92 | 3.92 | -0.76% | 576,249 |
| Jun 24, 2026 | 3.94 | 4.04 | 3.85 | 3.95 | 3.95 | 0.77% | 412,703 |
| Jun 23, 2026 | 3.99 | 4.06 | 3.77 | 3.92 | 3.92 | -2.73% | 432,473 |
| Jun 22, 2026 | 3.98 | 4.16 | 3.93 | 4.03 | 4.03 | 0.50% | 213,695 |
| Jun 18, 2026 | 4.01 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 223,898 |
| Jun 17, 2026 | 3.92 | 4.14 | 3.86 | 3.94 | 3.94 | 0.51% | 272,596 |
| Jun 16, 2026 | 3.90 | 3.96 | 3.82 | 3.92 | 3.92 | -0.25% | 186,261 |
| Jun 15, 2026 | 3.95 | 4.12 | 3.91 | 3.93 | 3.93 | 0.51% | 242,877 |
| Jun 12, 2026 | 3.98 | 4.05 | 3.86 | 3.91 | 3.91 | -1.51% | 258,710 |
| Jun 11, 2026 | 4.15 | 4.15 | 3.97 | 3.97 | 3.97 | -3.64% | 158,692 |
| Jun 10, 2026 | 4.13 | 4.25 | 4.06 | 4.12 | 4.12 | - | 225,435 |
| Jun 9, 2026 | 4.16 | 4.21 | 3.95 | 4.12 | 4.12 | -0.96% | 201,298 |
| Jun 8, 2026 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | -0.48% | 159,573 |
| Jun 5, 2026 | 4.32 | 4.42 | 4.13 | 4.18 | 4.18 | -4.13% | 298,004 |
| Jun 4, 2026 | 4.20 | 4.55 | 4.15 | 4.36 | 4.36 | 4.81% | 339,768 |
| Jun 3, 2026 | 4.12 | 4.19 | 4.00 | 4.16 | 4.16 | -0.72% | 243,322 |
| Jun 2, 2026 | 4.34 | 4.36 | 4.14 | 4.19 | 4.19 | -4.34% | 272,442 |
| Jun 1, 2026 | 4.26 | 4.43 | 4.12 | 4.38 | 4.38 | 1.15% | 253,942 |
| May 29, 2026 | 4.34 | 4.50 | 4.23 | 4.33 | 4.33 | -1.37% | 162,466 |
| May 28, 2026 | 4.20 | 4.49 | 4.15 | 4.39 | 4.39 | 4.52% | 228,293 |
| May 27, 2026 | 4.24 | 4.29 | 4.13 | 4.20 | 4.20 | -1.18% | 141,050 |
| May 26, 2026 | 4.58 | 4.67 | 4.17 | 4.25 | 4.25 | -7.21% | 320,004 |
| May 22, 2026 | 4.61 | 4.85 | 4.40 | 4.58 | 4.58 | 2.23% | 184,227 |
| May 21, 2026 | 4.23 | 4.54 | 4.23 | 4.48 | 4.48 | 3.70% | 190,432 |
| May 20, 2026 | 4.27 | 4.40 | 4.10 | 4.32 | 4.32 | 2.98% | 187,165 |
| May 19, 2026 | 4.12 | 4.33 | 3.92 | 4.20 | 4.20 | 0.12% | 186,818 |
| May 18, 2026 | 4.52 | 4.52 | 4.04 | 4.19 | 4.19 | -8.11% | 352,523 |
| May 15, 2026 | 4.66 | 5.59 | 4.51 | 4.56 | 4.56 | 4.59% | 1,218,322 |
| May 14, 2026 | 4.28 | 4.52 | 4.14 | 4.36 | 4.36 | 2.35% | 314,492 |
| May 13, 2026 | 4.30 | 4.60 | 4.20 | 4.26 | 4.26 | -2.74% | 210,329 |
| May 12, 2026 | 4.30 | 4.64 | 4.27 | 4.38 | 4.38 | 0.23% | 237,585 |
| May 11, 2026 | 4.13 | 4.47 | 4.11 | 4.37 | 4.37 | 6.33% | 433,716 |
| May 8, 2026 | 4.22 | 4.22 | 4.01 | 4.11 | 4.11 | -1.67% | 214,918 |
| May 7, 2026 | 4.37 | 4.47 | 4.14 | 4.18 | 4.18 | -5.43% | 202,820 |
| May 6, 2026 | 4.28 | 4.48 | 4.28 | 4.42 | 4.42 | 4.25% | 207,575 |
| May 5, 2026 | 4.32 | 4.36 | 4.18 | 4.24 | 4.24 | -0.93% | 111,378 |
| May 4, 2026 | 4.43 | 4.57 | 4.27 | 4.28 | 4.28 | -3.60% | 235,089 |
| May 1, 2026 | 4.32 | 4.45 | 4.28 | 4.44 | 4.44 | 2.78% | 147,651 |
| Apr 30, 2026 | 4.26 | 4.45 | 4.26 | 4.32 | 4.32 | 2.13% | 126,251 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.11 | 4.23 | 4.23 | -2.31% | 141,176 |
| Apr 28, 2026 | 4.50 | 4.59 | 4.27 | 4.33 | 4.33 | -5.04% | 160,373 |
| Apr 27, 2026 | 4.47 | 4.70 | 4.36 | 4.56 | 4.56 | 2.24% | 148,843 |
| Apr 24, 2026 | 4.35 | 4.48 | 4.15 | 4.46 | 4.46 | 3.00% | 136,405 |
| Apr 23, 2026 | 4.67 | 4.67 | 4.31 | 4.33 | 4.33 | -7.28% | 210,058 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.62 | 4.67 | 4.67 | -2.10% | 190,957 |
| Apr 21, 2026 | 5.04 | 5.17 | 4.73 | 4.77 | 4.77 | -4.60% | 205,565 |
| Apr 20, 2026 | 5.06 | 5.34 | 4.82 | 5.00 | 5.00 | -2.72% | 181,085 |
| Apr 17, 2026 | 5.15 | 5.26 | 5.01 | 5.14 | 5.14 | 3.01% | 197,786 |
| Apr 16, 2026 | 5.17 | 5.35 | 4.86 | 4.99 | 4.99 | -3.29% | 152,346 |
| Apr 15, 2026 | 5.57 | 5.65 | 5.10 | 5.16 | 5.16 | -7.86% | 220,761 |
| Apr 14, 2026 | 4.89 | 5.85 | 4.80 | 5.60 | 5.60 | 14.05% | 596,801 |
| Apr 13, 2026 | 4.92 | 4.95 | 4.68 | 4.91 | 4.91 | -2.00% | 237,334 |
| Apr 10, 2026 | 4.60 | 5.04 | 4.60 | 5.01 | 5.01 | 10.35% | 292,038 |
| Apr 9, 2026 | 4.13 | 4.56 | 4.10 | 4.54 | 4.54 | 10.73% | 454,598 |
| Apr 8, 2026 | 4.08 | 4.15 | 3.96 | 4.10 | 4.10 | 5.94% | 249,477 |
| Apr 7, 2026 | 3.87 | 3.99 | 3.81 | 3.87 | 3.87 | -0.77% | 229,056 |
| Apr 6, 2026 | 3.76 | 4.02 | 3.76 | 3.90 | 3.90 | 5.12% | 266,295 |
| Apr 2, 2026 | 3.66 | 3.79 | 3.64 | 3.71 | 3.71 | -1.59% | 91,074 |
| Apr 1, 2026 | 3.73 | 3.90 | 3.73 | 3.77 | 3.77 | 1.89% | 80,289 |
| Mar 31, 2026 | 3.73 | 3.90 | 3.69 | 3.70 | 3.70 | 1.93% | 164,782 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.61 | 3.63 | 3.63 | -4.97% | 267,294 |
| Mar 27, 2026 | 3.85 | 3.86 | 3.53 | 3.82 | 3.82 | -1.04% | 399,356 |
| Mar 26, 2026 | 3.95 | 4.08 | 3.85 | 3.86 | 3.86 | -3.26% | 72,095 |
| Mar 25, 2026 | 3.95 | 4.07 | 3.89 | 3.99 | 3.99 | 3.91% | 165,882 |
| Mar 24, 2026 | 3.83 | 3.90 | 3.67 | 3.84 | 3.84 | -2.78% | 232,072 |
| Mar 23, 2026 | 4.00 | 4.21 | 3.93 | 3.95 | 3.95 | - | 126,860 |
| Mar 20, 2026 | 4.04 | 4.05 | 3.85 | 3.95 | 3.95 | -1.99% | 296,119 |
| Mar 19, 2026 | 4.25 | 4.25 | 3.86 | 4.03 | 4.03 | -3.82% | 349,267 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.12 | 4.19 | 4.19 | -6.26% | 277,431 |
| Mar 17, 2026 | 4.70 | 4.71 | 4.41 | 4.47 | 4.47 | -3.25% | 114,924 |
| Mar 16, 2026 | 4.50 | 4.78 | 4.50 | 4.62 | 4.62 | 5.00% | 165,166 |
| Mar 13, 2026 | 4.61 | 4.73 | 4.29 | 4.40 | 4.40 | -3.93% | 208,739 |
| Mar 12, 2026 | 4.70 | 4.76 | 4.52 | 4.58 | 4.58 | -4.58% | 147,537 |
| Mar 11, 2026 | 4.86 | 4.99 | 4.72 | 4.80 | 4.80 | -2.04% | 86,017 |
| Mar 10, 2026 | 4.98 | 5.13 | 4.86 | 4.90 | 4.90 | -1.21% | 132,449 |
| Mar 9, 2026 | 4.68 | 5.05 | 4.64 | 4.96 | 4.96 | 4.42% | 166,069 |
| Mar 6, 2026 | 4.70 | 4.88 | 4.67 | 4.75 | 4.75 | -0.63% | 137,798 |
| Mar 5, 2026 | 5.04 | 5.04 | 4.75 | 4.78 | 4.78 | -3.63% | 159,830 |
| Mar 4, 2026 | 4.83 | 5.06 | 4.75 | 4.96 | 4.96 | 3.12% | 213,265 |
| Mar 3, 2026 | 5.12 | 5.12 | 4.76 | 4.81 | 4.81 | -8.73% | 287,138 |
| Mar 2, 2026 | 4.92 | 5.48 | 4.90 | 5.27 | 5.27 | 4.77% | 261,915 |
| Feb 27, 2026 | 5.00 | 5.18 | 4.98 | 5.03 | 5.03 | -1.57% | 197,365 |
| Feb 26, 2026 | 4.93 | 5.19 | 4.85 | 5.11 | 5.11 | 2.20% | 338,796 |
| Feb 25, 2026 | 5.16 | 5.25 | 4.99 | 5.00 | 5.00 | -7.24% | 262,027 |
| Feb 24, 2026 | 4.85 | 5.92 | 4.84 | 5.39 | 5.39 | 11.13% | 738,704 |
| Feb 23, 2026 | 4.79 | 5.06 | 4.64 | 4.85 | 4.85 | 1.25% | 316,066 |
| Feb 20, 2026 | 4.37 | 4.81 | 4.25 | 4.79 | 4.79 | 9.36% | 313,711 |
| Feb 19, 2026 | 4.28 | 4.42 | 4.02 | 4.38 | 4.38 | 1.62% | 160,638 |
| Feb 18, 2026 | 4.29 | 4.32 | 4.16 | 4.31 | 4.31 | - | 128,186 |
| Feb 17, 2026 | 4.15 | 4.31 | 4.06 | 4.31 | 4.31 | 3.61% | 178,890 |
| Feb 13, 2026 | 3.66 | 4.43 | 3.52 | 4.16 | 4.16 | 11.83% | 362,382 |
| Feb 12, 2026 | 3.84 | 3.96 | 3.67 | 3.72 | 3.72 | -3.12% | 222,994 |
| Feb 11, 2026 | 4.02 | 4.02 | 3.78 | 3.84 | 3.84 | -4.00% | 105,485 |
| Feb 10, 2026 | 4.10 | 4.22 | 4.00 | 4.00 | 4.00 | -1.23% | 169,919 |
| Feb 9, 2026 | 3.95 | 4.08 | 3.76 | 4.05 | 4.05 | 3.85% | 157,885 |
| Feb 6, 2026 | 3.97 | 4.02 | 3.80 | 3.90 | 3.90 | -0.76% | 316,101 |
| Feb 5, 2026 | 4.02 | 4.06 | 3.87 | 3.93 | 3.93 | -3.68% | 126,024 |
| Feb 4, 2026 | 4.31 | 4.31 | 3.99 | 4.08 | 4.08 | -5.12% | 192,743 |