Avita Medical, Inc. - Common Stock (RCEL)
3.7900
-0.0500 (-1.30%)
NASDAQ · Last Trade: Nov 23rd, 4:35 AM EST
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/21/2025 | 3.78 | 3.91 | 3.72 | 3.79 | 272,923 | 3.79 |
| 11/20/2025 | 4.09 | 4.09 | 3.84 | 3.84 | 305,372 | 3.84 |
| 11/19/2025 | 3.93 | 4.08 | 3.82 | 3.95 | 129,689 | 3.95 |
| 11/18/2025 | 3.90 | 4.04 | 3.80 | 3.95 | 285,485 | 3.95 |
| 11/17/2025 | 3.74 | 4.00 | 3.66 | 3.86 | 183,778 | 3.86 |
| 11/14/2025 | 3.60 | 3.81 | 3.51 | 3.75 | 125,713 | 3.75 |
| 11/13/2025 | 3.78 | 3.82 | 3.66 | 3.74 | 251,103 | 3.74 |
| 11/12/2025 | 3.92 | 3.92 | 3.73 | 3.78 | 184,565 | 3.78 |
| 11/11/2025 | 3.93 | 4.03 | 3.78 | 3.96 | 127,258 | 3.96 |
| 11/10/2025 | 3.81 | 4.03 | 3.73 | 3.97 | 166,782 | 3.97 |
| 11/07/2025 | 3.37 | 3.80 | 3.35 | 3.77 | 260,422 | 3.77 |
| 11/06/2025 | 3.50 | 3.53 | 3.36 | 3.40 | 195,612 | 3.40 |
| 11/05/2025 | 3.63 | 3.69 | 3.37 | 3.50 | 196,932 | 3.50 |
| 11/04/2025 | 3.68 | 3.91 | 3.60 | 3.62 | 131,129 | 3.62 |
| 11/03/2025 | 3.85 | 3.85 | 3.68 | 3.78 | 107,979 | 3.78 |
| 10/31/2025 | 3.67 | 4.02 | 3.67 | 3.87 | 378,729 | 3.87 |
| 10/30/2025 | 3.74 | 3.78 | 3.64 | 3.67 | 105,004 | 3.67 |
| 10/29/2025 | 3.68 | 3.84 | 3.64 | 3.69 | 173,256 | 3.69 |
| 10/28/2025 | 3.78 | 3.85 | 3.65 | 3.66 | 147,606 | 3.66 |
| 10/27/2025 | 3.95 | 3.95 | 3.77 | 3.79 | 316,927 | 3.79 |
| 10/24/2025 | 4.09 | 4.15 | 3.91 | 3.97 | 160,984 | 3.97 |
| 10/23/2025 | 4.00 | 4.14 | 4.00 | 4.02 | 115,105 | 4.02 |
| 10/22/2025 | 4.06 | 4.20 | 3.88 | 3.96 | 214,877 | 3.96 |
| 10/21/2025 | 4.11 | 4.25 | 4.02 | 4.12 | 266,420 | 4.12 |
| 10/20/2025 | 4.04 | 4.17 | 3.95 | 4.01 | 386,619 | 4.01 |
| 10/17/2025 | 4.30 | 4.55 | 3.84 | 3.99 | 1,617,687 | 3.99 |
| 10/16/2025 | 5.28 | 5.43 | 5.19 | 5.38 | 242,088 | 5.38 |
| 10/15/2025 | 5.24 | 5.37 | 5.19 | 5.33 | 60,125 | 5.33 |
| 10/14/2025 | 5.15 | 5.31 | 5.14 | 5.27 | 89,627 | 5.27 |
| 10/13/2025 | 5.23 | 5.33 | 5.16 | 5.23 | 85,663 | 5.23 |
| 10/10/2025 | 5.51 | 5.51 | 5.02 | 5.14 | 274,270 | 5.14 |
| 10/09/2025 | 5.51 | 5.61 | 5.45 | 5.53 | 141,660 | 5.53 |
| 10/08/2025 | 5.42 | 5.60 | 5.40 | 5.51 | 143,483 | 5.51 |
| 10/07/2025 | 5.43 | 5.57 | 5.41 | 5.47 | 144,247 | 5.47 |
| 10/06/2025 | 5.50 | 5.62 | 5.40 | 5.52 | 97,070 | 5.52 |
| 10/03/2025 | 5.50 | 5.66 | 5.46 | 5.54 | 131,276 | 5.54 |
| 10/02/2025 | 5.27 | 5.49 | 5.13 | 5.47 | 141,341 | 5.47 |
| 10/01/2025 | 5.10 | 5.28 | 5.05 | 5.25 | 152,216 | 5.25 |
| 9/30/2025 | 5.31 | 5.40 | 5.03 | 5.11 | 240,112 | 5.11 |
| 9/29/2025 | 5.26 | 5.61 | 5.26 | 5.37 | 255,963 | 5.37 |
| 9/26/2025 | 5.23 | 5.33 | 5.15 | 5.20 | 125,343 | 5.20 |
| 9/25/2025 | 5.18 | 5.34 | 5.11 | 5.33 | 117,092 | 5.33 |
| 9/24/2025 | 5.47 | 5.72 | 5.25 | 5.25 | 159,618 | 5.25 |
| 9/23/2025 | 5.84 | 5.95 | 5.40 | 5.45 | 465,405 | 5.45 |
| 9/22/2025 | 5.46 | 5.98 | 5.30 | 5.92 | 281,489 | 5.92 |
| 9/19/2025 | 5.61 | 5.83 | 5.39 | 5.47 | 1,962,634 | 5.47 |
| 9/18/2025 | 5.89 | 6.03 | 5.54 | 5.54 | 333,716 | 5.54 |
| 9/17/2025 | 6.08 | 6.14 | 5.80 | 5.83 | 389,376 | 5.83 |
| 9/16/2025 | 6.20 | 6.50 | 5.87 | 6.25 | 970,425 | 6.25 |
| 9/15/2025 | 5.51 | 7.12 | 5.51 | 6.76 | 19,581,092 | 6.76 |
| 9/12/2025 | 4.35 | 4.59 | 4.28 | 4.56 | 293,334 | 4.56 |
| 9/11/2025 | 4.18 | 4.41 | 4.18 | 4.38 | 290,421 | 4.38 |
| 9/10/2025 | 4.21 | 4.23 | 4.12 | 4.17 | 154,461 | 4.17 |
| 9/09/2025 | 4.25 | 4.44 | 4.13 | 4.19 | 120,739 | 4.19 |
| 9/08/2025 | 4.31 | 4.32 | 4.14 | 4.21 | 320,297 | 4.21 |
| 9/05/2025 | 4.30 | 4.43 | 4.21 | 4.26 | 259,929 | 4.26 |
| 9/04/2025 | 4.27 | 4.31 | 4.16 | 4.29 | 228,679 | 4.29 |
| 9/03/2025 | 4.26 | 4.43 | 4.22 | 4.29 | 152,369 | 4.29 |
| 9/02/2025 | 4.34 | 4.52 | 4.27 | 4.29 | 236,106 | 4.29 |
| 8/29/2025 | 4.51 | 4.63 | 4.28 | 4.34 | 146,553 | 4.34 |
| 8/28/2025 | 4.53 | 4.58 | 4.28 | 4.38 | 222,557 | 4.38 |
| 8/27/2025 | 4.59 | 4.68 | 4.50 | 4.53 | 133,758 | 4.53 |
| 8/26/2025 | 4.70 | 4.78 | 4.46 | 4.56 | 251,015 | 4.56 |
| 8/25/2025 | 4.85 | 5.00 | 4.58 | 4.65 | 310,196 | 4.65 |