MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CELU — Celularity Inc. Class A Common Stock
NasdaqCelularity Inc. Class A Common Stock
$1.60
+0.22(+15.94%)
- O
- 1.37
- H
- 1.64
- L
- 1.36
- V
- 219.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.60
Period Return+7.38%
Period High$4.35
Period Low$0.56
Avg Daily Volume810.1K
Total Trading Days365
CELU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.37 | $1.64 | $1.36 | $1.60 | +$0.22 | +15.94% | 219,993 | $1.55 | $1.36 $1.64 |
| Oct 1, 2026 | $1.34 | $1.38 | $1.30 | $1.38 | +$0.03 | +2.22% | 142,148 | $1.37 | $1.30 $1.38 |
| Sep 30, 2026 | $1.37 | $1.37 | $1.28 | $1.35 | $-0.02 | -1.46% | 55,429 | $1.34 | $1.28 $1.37 |
| Sep 29, 2026 | $1.38 | $1.40 | $1.33 | $1.37 | $-0.03 | -2.14% | 39,647 | $1.36 | $1.33 $1.40 |
| Sep 28, 2026 | $1.40 | $1.46 | $1.35 | $1.40 | +$0.02 | +1.45% | 113,620 | $1.40 | $1.35 $1.46 |
| Sep 25, 2026 | $1.33 | $1.41 | $1.32 | $1.38 | +$0.06 | +4.55% | 166,070 | $1.37 | $1.32 $1.41 |
| Sep 24, 2026 | $1.17 | $1.35 | $1.17 | $1.32 | +$0.17 | +14.78% | 454,723 | $1.29 | $1.17 $1.35 |
| Sep 23, 2026 | $1.17 | $1.18 | $1.13 | $1.15 | $-0.03 | -2.54% | 77,117 | $1.14 | $1.13 $1.18 |
| Sep 22, 2026 | $1.22 | $1.26 | $1.16 | $1.18 | $-0.06 | -4.84% | 154,731 | $1.20 | $1.16 $1.26 |
| Sep 21, 2026 | $1.27 | $1.33 | $1.24 | $1.24 | $-0.07 | -5.34% | 214,038 | $1.27 | $1.24 $1.33 |
| Sep 18, 2026 | $1.28 | $1.35 | $1.22 | $1.31 | +$0.04 | +3.15% | 188,400 | $1.29 | $1.22 $1.35 |
| Sep 17, 2026 | $1.29 | $1.38 | $1.27 | $1.27 | $-0.02 | -1.55% | 77,758 | $1.31 | $1.27 $1.38 |
| Sep 16, 2026 | $1.26 | $1.39 | $1.21 | $1.29 | +$0.05 | +4.03% | 181,095 | $1.29 | $1.21 $1.39 |
| Sep 15, 2026 | $1.33 | $1.40 | $1.24 | $1.24 | $-0.16 | -11.43% | 148,232 | $1.28 | $1.24 $1.40 |
| Sep 14, 2026 | $1.32 | $1.43 | $1.31 | $1.40 | $-0.01 | -0.71% | 203,609 | $1.38 | $1.31 $1.43 |
| Sep 11, 2026 | $1.45 | $1.45 | $1.35 | $1.41 | $-0.03 | -1.74% | 97,106 | $1.41 | $1.35 $1.45 |
| Sep 10, 2026 | $1.41 | $1.48 | $1.38 | $1.44 | $-0.01 | -0.35% | 158,546 | $1.44 | $1.38 $1.48 |
| Sep 9, 2026 | $1.55 | $1.55 | $1.43 | $1.44 | $-0.10 | -6.49% | 148,745 | $1.49 | $1.43 $1.55 |
| Sep 8, 2026 | $1.70 | $1.73 | $1.52 | $1.54 | $-0.14 | -8.33% | 249,672 | $1.61 | $1.52 $1.73 |
| Sep 4, 2026 | $1.83 | $1.83 | $1.62 | $1.68 | $-0.15 | -8.20% | 351,362 | $1.72 | $1.62 $1.83 |
| Sep 3, 2026 | $1.85 | $1.89 | $1.78 | $1.83 | $-0.03 | -1.61% | 363,696 | $1.84 | $1.78 $1.89 |
| Sep 2, 2026 | $1.88 | $1.96 | $1.69 | $1.86 | $-0.02 | -1.06% | 647,087 | $1.80 | $1.69 $1.96 |
| Sep 1, 2026 | $1.86 | $2.07 | $1.71 | $1.88 | +$0.03 | +1.62% | 1,622,036 | $1.90 | $1.71 $2.07 |
| Aug 31, 2026 | $1.42 | $1.96 | $1.38 | $1.85 | +$0.27 | +17.09% | 3,422,194 | $1.68 | $1.38 $1.96 |
| Aug 28, 2026 | $2.15 | $2.20 | $1.48 | $1.58 | $-0.52 | -24.76% | 15,087,256 | $1.91 | $1.48 $2.20 |
| Aug 27, 2026 | $1.11 | $2.55 | $0.93 | $2.10 | +$1.22 | +138.53% | 221,052,921 | $1.91 | $0.93 $2.55 |
| Aug 26, 2026 | $0.81 | $0.98 | $0.78 | $0.88 | +$0.08 | +9.94% | 177,415 | $0.89 | $0.78 $0.98 |
| Aug 25, 2026 | $0.75 | $1.11 | $0.75 | $0.80 | +$0.03 | +3.36% | 1,184,842 | $0.94 | $0.75 $1.11 |
| Aug 24, 2026 | $0.77 | $0.86 | $0.75 | $0.77 | $-0.03 | -3.15% | 37,348 | $0.80 | $0.75 $0.86 |
| Aug 21, 2026 | $0.77 | $0.85 | $0.73 | $0.80 | +$0.03 | +4.32% | 26,346 | $0.81 | $0.73 $0.85 |