NASDAQ:CELU | Historical Stock Price | Celularity Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.68$4.95$14.63$43.20$127.572019-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$110.00$110.0090,410——
2020-12-30$110.60$110.6037,030——
2020-12-29$111.70$111.70148,920——
2020-12-28$116.00$116.0063,800——
2020-12-24$118.00$118.0041,810——
2020-12-23$120.50$120.50256,750——
2020-12-22$113.50$113.5063,600——
2020-12-21$113.90$113.9083,140——
2020-12-18$111.90$111.9034,970——
2020-12-17$112.50$112.5079,240——
2020-12-16$112.50$112.5081,700——
2020-12-15$112.50$112.5068,870——
2020-12-14$113.90$113.90112,810——
2020-12-11$119.40$119.40272,830——
2020-12-10$112.90$112.90211,640——
2020-12-09$110.30$110.30171,090——
2020-12-08$104.80$104.8011,090——
2020-12-07$104.30$104.3018,800——
2020-12-04$104.80$104.8026,130——
2020-12-03$103.50$103.506,460——
2020-12-02$103.50$103.5012,050——
2020-12-01$104.40$104.4013,310——
2020-11-30$104.40$104.4010,280——
2020-11-27$104.70$104.704,850——
2020-11-25$105.20$105.2013,750——
2020-11-24$104.20$104.2018,300——
2020-11-23$103.20$103.205,110——
2020-11-20$103.00$103.009,540——
2020-11-19$102.30$102.306,560——
2020-11-18$102.10$102.104,960——
2020-11-17$102.50$102.505,640——
2020-11-16$103.60$103.604,360——
2020-11-13$103.80$103.80680——
2020-11-12$103.30$103.303,610——
2020-11-11$103.00$103.0029,390——
2020-11-10$102.80$102.8015,990——
2020-11-09$102.20$102.208,130——
2020-11-06$102.00$102.005,290——
2020-11-05$102.50$102.505,100——
2020-11-04$101.80$101.807,260——
2020-11-03$102.70$102.706,050——
2020-11-02$102.00$102.0025,160——
2020-10-30$102.00$102.005,150——
2020-10-29$102.60$102.6013,880——
2020-10-28$103.00$103.0024,350——
2020-10-27$103.10$103.106,670——
2020-10-26$103.10$103.1019,720——
2020-10-23$103.40$103.4021,380——
2020-10-22$104.20$104.2029,670——
2020-10-21$105.00$105.0011,140——
2020-10-20$105.50$105.5017,020——
2020-10-19$105.60$105.605,780——
2020-10-16$105.40$105.4022,110——
2020-10-15$105.60$105.60160,480——
2020-10-14$103.80$103.8021,960——
2020-10-13$104.10$104.107,260——
2020-10-12$103.90$103.9011,690——
2020-10-09$105.10$105.1049,680——
2020-10-08$105.70$105.703,630——
2020-10-07$104.70$104.7014,330——
2020-10-06$104.80$104.8016,580——
2020-10-05$105.00$105.0014,800——
2020-10-02$105.20$105.2019,900——
2020-10-01$105.30$105.3060,350——
2020-09-30$105.00$105.0031,570——
2020-09-29$103.90$103.9020,220——
2020-09-28$104.20$104.203,440——
2020-09-25$104.60$104.6019,560——
2020-09-24$103.50$103.5047,620——
2020-09-23$105.40$105.4024,260——
2020-09-22$105.70$105.7023,660——
2020-09-21$105.40$105.4012,040——
2020-09-18$106.00$106.0010,850——
2020-09-17$105.60$105.6016,500——
2020-09-16$105.79$105.7915,200——
2020-09-15$105.80$105.8016,140——
2020-09-14$106.60$106.6015,640——
2020-09-11$106.20$106.2040,280——
2020-09-10$106.00$106.0043,830——
2020-09-09$106.30$106.3024,530——
2020-09-08$106.00$106.0016,030——
2020-09-04$106.20$106.2026,390——
2020-09-03$105.90$105.9018,160——
2020-09-02$105.60$105.6051,010——
2020-09-01$103.50$103.5022,940——
2020-08-31$103.50$103.508,330——
2020-08-28$103.50$103.5049,600——
2020-08-27$102.90$102.9087,330——
2020-08-26$103.50$103.5083,790——
2020-08-25$103.00$103.0043,740——
2020-08-24$103.50$103.5063,860——
2020-08-21$102.60$102.6021,320——
2020-08-20$102.90$102.9018,420——
2020-08-19$103.20$103.2030,060——
2020-08-18$103.50$103.5020,250——
2020-08-17$102.60$102.6020,020——
2020-08-14$103.40$103.4035,580——
2020-08-13$103.50$103.504,700——
2020-08-12$103.30$103.3011,640——
2020-08-11$103.20$103.2011,320——
2020-08-10$102.60$102.6093,080——
2020-08-07$102.20$102.201,920——
2020-08-06$102.75$102.757,330——
2020-08-05$103.00$103.004,540——
2020-08-04$103.90$103.909,930——
2020-08-03$103.50$103.5043,180——
2020-07-31$101.60$101.6016,690——
2020-07-30$103.00$103.003,350——
2020-07-29$103.80$103.8011,220——
2020-07-28$103.50$103.50760——
2020-07-27$103.90$103.9034,770——
2020-07-24$102.00$102.001,120——
2020-07-23$103.30$103.3010,010——
2020-07-22$103.00$103.0010,180——
2020-07-21$103.00$103.008,350——
2020-07-20$102.70$102.7090——
2020-07-17$102.60$102.601,160——
2020-07-16$102.80$102.803,040——
2020-07-15$102.00$102.009,020——
2020-07-14$102.00$102.001,040——
2020-07-13$101.90$101.909,020——
2020-07-10$101.80$101.80840——
2020-07-09$100.80$100.801,130——
2020-07-08$100.50$100.501,150——
2020-07-07$100.50$100.5025,410——
2020-07-06$101.00$101.001,900——
2020-07-02$100.80$100.8026,930——
2020-07-01$101.50$101.501,530——
2020-06-30$102.00$102.002,660——
2020-06-29$101.70$101.707,780——
2020-06-26$100.80$100.806,760——
2020-06-25$100.75$100.756,740——
2020-06-24$101.20$101.2060——
2020-06-23$101.20$101.2010,630——
2020-06-22$101.00$101.0025,940——
2020-06-19$100.70$100.70340——
2020-06-18$100.50$100.5018,500——
2020-06-17$100.00$100.005,830——
2020-06-16$99.90$99.901,160——
2020-06-15$100.00$100.0010——
2020-06-12$100.00$100.00220——
2020-06-11$99.70$99.7019,200——
2020-06-10$100.20$100.2012,520——
2020-06-09$99.30$99.3012,220——
2020-06-08$99.10$99.10220——
2020-06-05$100.00$100.000——
2020-06-04$100.00$100.000——
2020-06-03$100.00$100.0021,090——
2020-06-02$99.90$99.9036,160——
2020-06-01$98.90$98.900——
2020-05-29$98.90$98.901,710——
2020-05-28$98.80$98.8050——
2020-05-27$98.10$98.100——
2020-05-26$98.10$98.10370——
2020-05-22$98.90$98.90110——
2020-05-21$98.80$98.8060——
2020-05-20$98.50$98.5020——
2020-05-19$98.70$98.7080——
2020-05-18$99.00$99.0060——
2020-05-15$98.40$98.4050——
2020-05-14$98.20$98.2020——
2020-05-13$99.10$99.1040——
2020-05-12$98.00$98.00230——
2020-05-11$99.10$99.1020——
2020-05-08$98.80$98.8040——
2020-05-07$98.60$98.6024,910——
2020-05-06$99.00$99.0040——
2020-05-05$98.80$98.8049,920——
2020-05-04$99.20$99.20206,140——
2020-05-01$98.50$98.501,060——
2020-04-30$99.15$99.15300——
2020-04-29$99.00$99.0020,430——
2020-04-28$99.00$99.0010,610——
2020-04-27$98.60$98.60160——
2020-04-24$99.50$99.5050——
2020-04-23$98.50$98.5020——
2020-04-22$99.00$99.0070——
2020-04-21$98.50$98.502,470——
2020-04-20$98.60$98.6040——
2020-04-17$98.90$98.9067,680——
2020-04-16$98.60$98.60140——
2020-04-15$98.50$98.50440——
2020-04-14$98.60$98.605,260——
2020-04-13$99.00$99.00130——
2020-04-09$99.00$99.0052,000——
2020-04-08$98.40$98.4098,090——
2020-04-07$98.80$98.801,520——
2020-04-06$98.50$98.500——
2020-04-03$98.50$98.505,590——
2020-04-02$99.00$99.0010,460——
2020-04-01$97.60$97.604,600——
2020-03-31$98.00$98.006,030——
2020-03-30$98.50$98.5056,830——
2020-03-27$97.20$97.20235,320——
2020-03-26$97.20$97.2015,380——
2020-03-25$99.50$99.5060——
2020-03-24$95.20$95.20570——
2020-03-23$94.50$94.5010,000——
2020-03-20$94.30$94.3015,440——
2020-03-19$94.40$94.40109,800——
2020-03-18$94.20$94.20102,560——
2020-03-17$95.70$95.7090,310——
2020-03-16$96.00$96.00340——
2020-03-13$98.00$98.00400——
2020-03-12$98.00$98.0056,540——
2020-03-11$99.50$99.5087,530——
2020-03-10$99.50$99.5069,000——
2020-03-09$99.30$99.3070,070——
2020-03-06$100.20$100.20240——
2020-03-05$100.20$100.2047,020——
2020-03-04$100.10$100.100——
2020-03-03$100.10$100.100——
2020-03-02$100.10$100.10140——
2020-02-28$100.40$100.400——
2020-02-27$100.40$100.400——
2020-02-26$100.40$100.4015,600——
2020-02-25$100.40$100.4010,170——
2020-02-24$100.40$100.40210——
2020-02-21$100.20$100.200——
2020-02-20$100.20$100.204,000——
2020-02-19$100.30$100.30760——
2020-02-18$100.10$100.102,590——
2020-02-14$100.60$100.6050——
2020-02-13$100.60$100.60500——
2020-02-12$100.50$100.500——
2020-02-11$100.50$100.500——
2020-02-10$100.50$100.5010——
2020-02-07$100.50$100.500——
2020-02-06$100.50$100.501,000——
2020-02-05$99.90$99.901,280——
2020-02-04$100.40$100.400——
2020-02-03$100.40$100.400——
2020-01-31$100.40$100.400——
2020-01-30$100.40$100.4040——
2020-01-29$100.40$100.400——
2020-01-28$100.40$100.405,050——
2020-01-27$100.40$100.4030——
2020-01-24$99.90$99.900——
2020-01-23$99.90$99.900——
2020-01-22$99.90$99.9083,570——
2020-01-21$100.40$100.4030,200——
2020-01-17$100.40$100.4010,000——
2020-01-16$100.00$100.0020——
2020-01-15$100.50$100.5030,010——
2020-01-14$100.50$100.5052,560——
2020-01-13$99.90$99.906,000——
2020-01-10$99.70$99.7021,050——
2020-01-09$99.50$99.5033,100——
2020-01-08$99.40$99.400——
2020-01-07$99.40$99.400——
2020-01-06$99.40$99.400——
2020-01-03$99.40$99.4010,000——
2020-01-02$99.50$99.500——