Celularity Inc (CELU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -26.8482490272 | 2.57 | 2.8 | 1.85 | 176300 | 2.13183556 | CS |
| 4 | -0.21 | -10.04784689 | 2.09 | 2.89 | 1.85 | 168642 | 2.39692586 | CS |
| 12 | -1.06 | -36.0544217687 | 2.94 | 3.2 | 1.55 | 166997 | 2.26557039 | CS |
| 26 | -0.8901 | -32.1324139923 | 2.7701 | 5.22 | 1.3 | 586747 | 2.98056651 | CS |
| 52 | -2.17 | -53.5802469136 | 4.05 | 7.97 | 1.3 | 337305 | 3.15251662 | CS |
| 156 | -56.32 | -96.7697594502 | 58.2 | 131.857 | 1.3 | 652176 | 12.71540884 | CS |
| 260 | -105.311 | -98.2461214094 | 107.191 | 134 | 1.3 | 574929 | 15.62084885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.88 | -0.09 | -4.57 | 1.97 | 1.99 | 1.85 | 201598 |
| 1739316900 | 1.97 | -0.12 | -5.74 | 2.07 | 2.13 | 1.9 | 167583 |
| 1739230500 | 2.09 | -0.07 | -3.24 | 2.18 | 2.18 | 2.0198 | 89278 |
| 1738971300 | 2.16 | -0.27 | -11.11 | 2.49 | 2.49 | 2.1 | 174070 |
| 1738884900 | 2.43 | -0.22 | -8.30 | 2.57 | 2.8 | 2.3801 | 256736 |
| 1738798500 | 2.65 | 0.66 | 33.17 | 1.98 | 2.89 | 1.97 | 1253639 |
| 1738712100 | 1.99 | -0.03 | -1.49 | 2.02 | 2.1 | 1.96 | 49369 |
| 1738625700 | 2.02 | -0.03 | -1.46 | 2.06 | 2.13 | 2.0099999 | 30849 |
| 1738366500 | 2.05 | -0.16 | -7.24 | 2.158 | 2.23 | 1.97 | 109086 |
| 1738280100 | 2.21 | -0.13 | -5.56 | 2.32 | 2.48 | 2.15 | 65667 |
| 1738193700 | 2.34 | -0.13 | -5.26 | 2.41 | 2.5 | 2.2799999 | 42519 |
| 1738107300 | 2.47 | 0.03 | 1.23 | 2.41 | 2.61 | 2.41 | 26385 |
| 1738020900 | 2.44 | -0.06 | -2.40 | 2.58 | 2.6313 | 2.43 | 96417 |
| 1737761700 | 2.5 | 0.18 | 7.76 | 2.3 | 2.72 | 2.3 | 213109 |
| 1737675300 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1737588900 | 2.32 | 0.01 | 0.43 | 2.33 | 2.4 | 2.2799999 | 111224 |
| 1737502500 | 2.31 | 0.01 | 0.43 | 2.36 | 2.3725 | 2.2 | 48081 |
| 1737156900 | 2.3 | 0.1 | 4.55 | 2.13 | 2.45 | 2.13 | 62264 |
| 1737070500 | 2.2 | 0.06 | 2.80 | 2.09 | 2.25 | 2.08 | 47248 |
| 1736984100 | 2.14 | 0.04 | 1.90 | 2.15 | 2.18 | 2.06 | 32892 |
| 1736897700 | 2.1 | 0.03 | 1.45 | 2.1 | 2.16 | 2.0371 | 80251 |
| 1736811300 | 2.07 | -0.09 | -4.17 | 2.15 | 2.175 | 2.06 | 45504 |
| 1736552100 | 2.16 | -0.01 | -0.46 | 2.11 | 2.2 | 2.1 | 22452 |
| 1736379300 | 2.17 | -0.06 | -2.69 | 2.21 | 2.2599999 | 2.11 | 114975 |
| 1736292900 | 2.23 | -0.03 | -1.33 | 2.27 | 2.3402 | 2.2 | 25452 |
| 1736206500 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.34 | 2.18 | 96146 |
| 1735947300 | 2.3 | 0.1 | 4.55 | 2.19 | 2.39 | 2.18 | 150480 |
| 1735860900 | 2.2 | 0.12 | 5.77 | 2.08 | 2.24 | 2.08 | 63460 |
| 1735688100 | 2.08 | 0.03 | 1.46 | 2 | 2.12 | 2 | 47309 |
| 1735601700 | 2.05 | -0.19 | -8.48 | 2.19 | 2.24 | 1.9368 | 307932 |
| 1735342500 | 2.24 | 0.1 | 4.67 | 2.04 | 2.2799999 | 2.04 | 105127 |
| 1735256100 | 2.14 | -0.14 | -6.14 | 2.2599999 | 2.34 | 2.1 | 82812 |
| 1735077840 | 2.2799999 | 0 | 0.00 | 2.25 | 2.3456 | 2.25 | 83823 |
| 1734996900 | 2.2799999 | -0.05 | -2.15 | 2.32 | 2.41 | 2.25 | 155512 |
| 1734737700 | 2.33 | 0.11 | 4.72 | 2.18 | 2.498 | 2.16 | 131637 |
| 1734651300 | 2.225 | -0.02 | -0.67 | 2.27 | 2.3 | 2.16 | 46469 |
| 1734564900 | 2.24 | 0.04 | 1.82 | 2.18 | 2.3 | 2.17 | 89003 |
| 1734478500 | 2.2 | -0.11 | -4.76 | 2.25 | 2.34 | 2.2 | 24043 |
| 1734392100 | 2.31 | 0.09 | 4.05 | 2.22 | 2.43 | 2.22 | 52771 |
| 1734132900 | 2.22 | -0.08 | -3.48 | 2.2599999 | 2.3832 | 2.22 | 89958 |
| 1734046500 | 2.3 | -0.02 | -0.86 | 2.32 | 2.43 | 2.17 | 93541 |
| 1733960100 | 2.32 | -0.02 | -0.85 | 2.3 | 2.5546 | 2.24 | 135102 |
| 1733873700 | 2.34 | 0.04 | 1.74 | 2.2799999 | 2.6399 | 2.2301 | 330359 |
| 1733787300 | 2.3 | -0.06 | -2.54 | 2.2799999 | 2.45 | 2.1 | 269324 |
| 1733528100 | 2.36 | 0.04 | 1.72 | 2.31 | 2.5 | 2.2555 | 217748 |
| 1733441700 | 2.32 | 0.14 | 6.42 | 2.4 | 2.5 | 2.12 | 306880 |
| 1733355300 | 2.18 | 0.18 | 9.00 | 1.88 | 2.2 | 1.88 | 205181 |
| 1733268900 | 2 | 0.03 | 1.52 | 1.85 | 2.05 | 1.77 | 232304 |
| 1733182500 | 1.97 | -0.07 | -3.43 | 2.02 | 2.08 | 1.8564 | 106079 |
| 1732917840 | 2.04 | 0.03 | 1.49 | 2 | 2.11 | 1.92 | 195136 |
| 1732750500 | 2.0099999 | -0.84 | -29.47 | 2.85 | 2.934 | 1.55 | 1743123 |
| 1732664100 | 2.85 | -0.15 | -5.00 | 3 | 3.0099999 | 2.71 | 50313 |
| 1732577700 | 3 | 0.24 | 8.70 | 2.7 | 3.2 | 2.69 | 149797 |
| 1732318500 | 2.7599999 | -0.09 | -3.16 | 2.84 | 2.95 | 2.58 | 104913 |
| 1732232100 | 2.85 | -0.09 | -3.06 | 2.93 | 2.98 | 2.72 | 97090 |
| 1732145700 | 2.94 | 0.02 | 0.68 | 2.9 | 3.06 | 2.77 | 121163 |
| 1732059300 | 2.92 | 0.15 | 5.42 | 2.71 | 3.05 | 2.68 | 276029 |
| 1731972900 | 2.77 | 0.31 | 12.60 | 2.5299999 | 2.95 | 2.2799999 | 547925 |
| 1731713700 | 2.46 | 0.21 | 9.33 | 2.46 | 3.7 | 2.1183 | 4621522 |
| 1731627300 | 2.25 | -1.3 | -36.62 | 3.5 | 3.61 | 2.15 | 830039 |
| 1731540900 | 3.55 | -0.28 | -7.31 | 3.87 | 4.3379 | 3.3 | 411278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
