Celularity Inc (CELU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.023 | 1.31428571429 | 1.75 | 2.4 | 1.685 | 122570 | 2.02743196 | CS |
| 4 | 0.553 | 45.3278688525 | 1.22 | 2.4 | 1.0007 | 182122 | 1.44281083 | CS |
| 12 | -0.417 | -19.0410958904 | 2.19 | 2.89 | 1.0007 | 166205 | 1.83202438 | CS |
| 26 | -1.227 | -40.9 | 3 | 5.22 | 1.0007 | 641701 | 2.87279256 | CS |
| 52 | -3.247 | -64.6812749004 | 5.02 | 5.69 | 1.0007 | 329269 | 2.89256718 | CS |
| 156 | -77.227 | -97.7556962025 | 79 | 131.857 | 1.0007 | 650158 | 11.66664473 | CS |
| 260 | -105.418 | -98.3459432228 | 107.191 | 134 | 1.0007 | 563080 | 15.42479374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.773 | -0.11 | -5.69 | 1.89 | 1.97 | 1.7609 | 50096 |
| 1743114900 | 1.88 | -0.13 | -6.47 | 2 | 2.09 | 1.84 | 47574 |
| 1743028500 | 2.0099999 | -0.14 | -6.51 | 2.09 | 2.12 | 1.93 | 73442 |
| 1742942100 | 2.15 | 0.28 | 14.97 | 1.9 | 2.4 | 1.7901 | 322203 |
| 1742855700 | 1.87 | 0.05 | 2.75 | 1.82 | 1.87 | 1.75 | 79777 |
| 1742596500 | 1.82 | 0.09 | 5.20 | 1.685 | 1.84 | 1.685 | 88318 |
| 1742510100 | 1.73 | 0.06 | 3.59 | 1.67 | 1.7599 | 1.6 | 75191 |
| 1742423700 | 1.67 | 0.13 | 8.44 | 1.58 | 1.76 | 1.55 | 162430 |
| 1742337300 | 1.54 | 0.05 | 3.36 | 1.55 | 1.599 | 1.5 | 36811 |
| 1742250900 | 1.49 | -0.06 | -3.87 | 1.5 | 1.5644 | 1.47 | 46839 |
| 1741991700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.6399999 | 1.51 | 32965 |
| 1741905300 | 1.54 | -0.03 | -1.91 | 1.69 | 1.7223 | 1.41 | 100416 |
| 1741818900 | 1.57 | 0.23 | 17.16 | 1.33 | 1.6 | 1.3 | 82003 |
| 1741732500 | 1.34 | 0.03 | 2.29 | 1.31 | 1.37 | 1.28 | 58886 |
| 1741646100 | 1.31 | 0.08 | 6.50 | 1.23 | 1.36 | 1.1405 | 295717 |
| 1741390500 | 1.23 | -0.07 | -5.38 | 1.31 | 1.3899999 | 1.21 | 165046 |
| 1741304100 | 1.3 | -0.07 | -5.11 | 1.32 | 1.4137 | 1.25 | 143380 |
| 1741217700 | 1.37 | 0.29 | 26.85 | 1.2 | 1.68 | 1.1701 | 888344 |
| 1741131300 | 1.08 | -0.09 | -7.69 | 1.155 | 1.21 | 1.0007 | 408062 |
| 1741044900 | 1.17 | 0.01 | 0.86 | 1.1808 | 1.225 | 1.08 | 285536 |
| 1740785700 | 1.16 | -0.06 | -4.92 | 1.245 | 1.245 | 1.15 | 192972 |
| 1740699300 | 1.22 | -0.15 | -10.95 | 1.3899999 | 1.4251 | 1.21 | 473788 |
| 1740612900 | 1.37 | -0.08 | -5.52 | 1.455 | 1.4896 | 1.33 | 193216 |
| 1740526500 | 1.45 | -0.15 | -9.38 | 1.625 | 1.6399999 | 1.41 | 342332 |
| 1740440100 | 1.6 | -0.08 | -4.76 | 1.68 | 1.69 | 1.57 | 170063 |
| 1740180900 | 1.68 | -0.12 | -6.67 | 1.8 | 1.8699 | 1.6101 | 214384 |
| 1740094500 | 1.8 | -0.08 | -4.26 | 1.88 | 1.88 | 1.76 | 153093 |
| 1740008100 | 1.88 | -0.05 | -2.59 | 1.92 | 1.96 | 1.83 | 125485 |
| 1739921700 | 1.93 | -0.21 | -9.81 | 2.1 | 2.1450999 | 1.92 | 137660 |
| 1739576100 | 2.14 | 0.09 | 4.39 | 2.1204 | 2.17 | 2.06 | 69388 |
| 1739489700 | 2.05 | 0.17 | 9.04 | 1.94 | 2.07 | 1.86 | 145419 |
| 1739403300 | 1.88 | -0.09 | -4.57 | 1.95 | 1.97 | 1.85 | 200198 |
| 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 | 2.37 | 2.37 | 2.1 | 167705 |
| 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 | 2.05 | 2.1 | 1.96 | 49085 |
| 1738625700 | 2.02 | -0.03 | -1.46 | 2.1058 | 2.13 | 2.0099999 | 29067 |
| 1738366500 | 2.05 | -0.16 | -7.24 | 2.21 | 2.23 | 1.97 | 109324 |
| 1738280100 | 2.21 | -0.13 | -5.56 | 2.32 | 2.48 | 2.15 | 65700 |
| 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 | 2.1435 | 2.2 | 2.1 | 19389 |
| 1736379300 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2599999 | 2.11 | 114422 |
| 1736292900 | 2.23 | -0.03 | -1.33 | 2.27 | 2.3402 | 2.2 | 25151 |
| 1736206500 | 2.2599999 | -0.04 | -1.74 | 2.2799999 | 2.34 | 2.18 | 93567 |
| 1735947300 | 2.3 | 0.1 | 4.55 | 2.25 | 2.39 | 2.18 | 147775 |
| 1735860900 | 2.2 | 0.12 | 5.77 | 2.15 | 2.24 | 2.12 | 62258 |
| 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 | 307830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
