Avita Medical, Inc. - Common Stock (RCEL)
5.1600
-0.4400 (-7.86%)
NASDAQ · Last Trade: Apr 16th, 12:08 AM EDT
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 5.57 | 5.65 | 5.10 | 5.16 | 220,683 | 5.16 |
| 4/14/2026 | 4.89 | 5.85 | 4.80 | 5.60 | 596,674 | 5.60 |
| 4/13/2026 | 4.92 | 4.95 | 4.68 | 4.91 | 237,335 | 4.91 |
| 4/10/2026 | 4.60 | 5.04 | 4.60 | 5.01 | 292,038 | 5.01 |
| 4/09/2026 | 4.13 | 4.56 | 4.10 | 4.54 | 456,026 | 4.54 |
| 4/08/2026 | 4.08 | 4.14 | 3.96 | 4.10 | 246,968 | 4.10 |
| 4/07/2026 | 3.87 | 3.99 | 3.81 | 3.87 | 229,057 | 3.87 |
| 4/06/2026 | 3.76 | 4.02 | 3.76 | 3.90 | 266,296 | 3.90 |
| 4/02/2026 | 3.66 | 3.79 | 3.64 | 3.71 | 91,075 | 3.71 |
| 4/01/2026 | 3.73 | 3.90 | 3.73 | 3.77 | 80,289 | 3.77 |
| 3/31/2026 | 3.73 | 3.90 | 3.69 | 3.70 | 164,533 | 3.70 |
| 3/30/2026 | 3.80 | 3.80 | 3.61 | 3.63 | 267,285 | 3.63 |
| 3/27/2026 | 3.85 | 3.86 | 3.53 | 3.82 | 399,357 | 3.82 |
| 3/26/2026 | 3.95 | 4.08 | 3.85 | 3.86 | 72,096 | 3.86 |
| 3/25/2026 | 3.95 | 4.07 | 3.89 | 3.99 | 165,883 | 3.99 |
| 3/24/2026 | 3.83 | 3.89 | 3.67 | 3.84 | 232,073 | 3.84 |
| 3/23/2026 | 4.00 | 4.21 | 3.93 | 3.95 | 126,861 | 3.95 |
| 3/20/2026 | 4.04 | 4.05 | 3.85 | 3.95 | 296,180 | 3.95 |
| 3/19/2026 | 4.25 | 4.25 | 3.86 | 4.03 | 349,267 | 4.03 |
| 3/18/2026 | 4.41 | 4.41 | 4.12 | 4.19 | 277,432 | 4.19 |
| 3/17/2026 | 4.70 | 4.71 | 4.41 | 4.47 | 114,925 | 4.47 |
| 3/16/2026 | 4.50 | 4.78 | 4.50 | 4.62 | 165,165 | 4.62 |
| 3/13/2026 | 4.61 | 4.73 | 4.29 | 4.40 | 208,739 | 4.40 |
| 3/12/2026 | 4.70 | 4.75 | 4.52 | 4.58 | 147,538 | 4.58 |
| 3/11/2026 | 4.86 | 4.99 | 4.72 | 4.80 | 85,803 | 4.80 |
| 3/10/2026 | 4.98 | 5.13 | 4.86 | 4.90 | 132,428 | 4.90 |
| 3/09/2026 | 4.68 | 5.05 | 4.64 | 4.96 | 166,069 | 4.96 |
| 3/06/2026 | 4.70 | 4.88 | 4.67 | 4.75 | 137,799 | 4.75 |
| 3/05/2026 | 5.04 | 5.04 | 4.75 | 4.78 | 159,772 | 4.78 |
| 3/04/2026 | 4.83 | 5.06 | 4.75 | 4.96 | 213,266 | 4.96 |
| 3/03/2026 | 5.12 | 5.12 | 4.76 | 4.81 | 287,125 | 4.81 |
| 3/02/2026 | 4.92 | 5.48 | 4.90 | 5.27 | 261,916 | 5.27 |
| 2/27/2026 | 5.00 | 5.18 | 4.97 | 5.03 | 197,365 | 5.03 |
| 2/26/2026 | 4.93 | 5.19 | 4.85 | 5.11 | 338,787 | 5.11 |
| 2/25/2026 | 5.16 | 5.25 | 4.99 | 5.00 | 257,636 | 5.00 |
| 2/24/2026 | 4.85 | 5.92 | 4.84 | 5.39 | 732,966 | 5.39 |
| 2/23/2026 | 4.79 | 5.06 | 4.64 | 4.85 | 315,631 | 4.85 |
| 2/20/2026 | 4.37 | 4.81 | 4.25 | 4.79 | 313,711 | 4.79 |
| 2/19/2026 | 4.28 | 4.42 | 4.02 | 4.38 | 160,577 | 4.38 |
| 2/18/2026 | 4.29 | 4.32 | 4.16 | 4.31 | 128,186 | 4.31 |
| 2/17/2026 | 4.15 | 4.31 | 4.06 | 4.31 | 178,890 | 4.31 |
| 2/13/2026 | 3.66 | 4.43 | 3.52 | 4.16 | 362,382 | 4.16 |
| 2/12/2026 | 3.84 | 3.96 | 3.67 | 3.72 | 221,990 | 3.72 |
| 2/11/2026 | 4.02 | 4.02 | 3.78 | 3.84 | 105,485 | 3.84 |
| 2/10/2026 | 4.10 | 4.22 | 4.00 | 4.00 | 169,919 | 4.00 |
| 2/09/2026 | 3.95 | 4.08 | 3.76 | 4.05 | 157,884 | 4.05 |
| 2/06/2026 | 3.97 | 4.02 | 3.80 | 3.90 | 316,101 | 3.90 |
| 2/05/2026 | 4.02 | 4.06 | 3.87 | 3.93 | 125,724 | 3.93 |
| 2/04/2026 | 4.31 | 4.31 | 3.99 | 4.08 | 192,743 | 4.08 |
| 2/03/2026 | 4.24 | 4.32 | 4.01 | 4.30 | 436,511 | 4.30 |
| 2/02/2026 | 4.35 | 4.49 | 4.16 | 4.24 | 263,462 | 4.24 |
| 1/30/2026 | 4.29 | 4.56 | 4.25 | 4.41 | 186,481 | 4.41 |
| 1/29/2026 | 4.38 | 4.42 | 4.21 | 4.36 | 155,133 | 4.36 |
| 1/28/2026 | 4.53 | 4.54 | 4.40 | 4.44 | 124,962 | 4.44 |
| 1/27/2026 | 4.48 | 4.57 | 4.32 | 4.57 | 148,535 | 4.57 |
| 1/26/2026 | 4.45 | 4.54 | 4.35 | 4.53 | 170,014 | 4.53 |
| 1/23/2026 | 4.18 | 4.56 | 4.16 | 4.44 | 323,037 | 4.44 |
| 1/22/2026 | 3.89 | 4.19 | 3.82 | 4.13 | 247,984 | 4.13 |
| 1/21/2026 | 3.77 | 3.89 | 3.74 | 3.89 | 123,534 | 3.89 |
| 1/20/2026 | 3.90 | 3.90 | 3.66 | 3.77 | 255,810 | 3.77 |
| 1/16/2026 | 3.47 | 3.94 | 3.47 | 3.90 | 318,296 | 3.90 |