Avita Medical, Inc. - Common Stock (RCEL)
3.4000
+0.1200 (3.66%)
NASDAQ · Last Trade: Jan 11th, 4:33 PM EST
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.30 | 3.41 | 3.27 | 3.40 | 197,288 | 3.40 |
| 1/08/2026 | 3.29 | 3.37 | 3.23 | 3.28 | 277,652 | 3.28 |
| 1/07/2026 | 3.43 | 3.44 | 3.22 | 3.29 | 237,996 | 3.29 |
| 1/06/2026 | 3.42 | 3.47 | 3.32 | 3.42 | 215,016 | 3.42 |
| 1/05/2026 | 3.52 | 3.60 | 3.42 | 3.47 | 232,183 | 3.47 |
| 1/02/2026 | 3.49 | 3.60 | 3.36 | 3.47 | 173,991 | 3.47 |
| 12/31/2025 | 3.45 | 3.51 | 3.41 | 3.45 | 108,921 | 3.45 |
| 12/30/2025 | 3.41 | 3.49 | 3.40 | 3.45 | 176,777 | 3.45 |
| 12/29/2025 | 3.41 | 3.54 | 3.30 | 3.44 | 239,169 | 3.44 |
| 12/26/2025 | 3.52 | 3.56 | 3.41 | 3.44 | 219,021 | 3.44 |
| 12/24/2025 | 3.37 | 3.65 | 3.37 | 3.52 | 240,705 | 3.52 |
| 12/23/2025 | 3.43 | 3.56 | 3.40 | 3.44 | 144,090 | 3.44 |
| 12/22/2025 | 3.43 | 3.61 | 3.40 | 3.43 | 208,545 | 3.43 |
| 12/19/2025 | 3.41 | 3.52 | 3.40 | 3.46 | 367,303 | 3.46 |
| 12/18/2025 | 3.27 | 3.48 | 3.27 | 3.36 | 144,295 | 3.36 |
| 12/17/2025 | 3.32 | 3.46 | 3.27 | 3.27 | 216,693 | 3.27 |
| 12/16/2025 | 3.40 | 3.42 | 3.25 | 3.33 | 280,384 | 3.33 |
| 12/15/2025 | 3.50 | 3.51 | 3.38 | 3.40 | 167,344 | 3.40 |
| 12/12/2025 | 3.48 | 3.57 | 3.44 | 3.46 | 146,391 | 3.46 |
| 12/11/2025 | 3.50 | 3.58 | 3.43 | 3.53 | 122,091 | 3.53 |
| 12/10/2025 | 3.55 | 3.56 | 3.36 | 3.50 | 190,210 | 3.50 |
| 12/09/2025 | 3.45 | 3.53 | 3.33 | 3.53 | 217,302 | 3.53 |
| 12/08/2025 | 3.55 | 3.62 | 3.41 | 3.45 | 171,699 | 3.45 |
| 12/05/2025 | 3.53 | 3.68 | 3.48 | 3.50 | 180,481 | 3.50 |
| 12/04/2025 | 3.50 | 3.63 | 3.50 | 3.55 | 102,861 | 3.55 |
| 12/03/2025 | 3.58 | 3.58 | 3.42 | 3.51 | 240,274 | 3.51 |
| 12/02/2025 | 3.60 | 3.75 | 3.55 | 3.60 | 159,102 | 3.60 |
| 12/01/2025 | 3.70 | 3.79 | 3.56 | 3.59 | 324,925 | 3.59 |
| 11/28/2025 | 3.90 | 3.90 | 3.67 | 3.70 | 158,912 | 3.70 |
| 11/26/2025 | 3.75 | 3.93 | 3.75 | 3.91 | 161,304 | 3.91 |
| 11/25/2025 | 3.78 | 3.86 | 3.70 | 3.75 | 173,052 | 3.75 |
| 11/24/2025 | 3.76 | 3.84 | 3.64 | 3.75 | 292,759 | 3.75 |
| 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 |