Avita Medical, Inc. - Common Stock (RCEL)
4.7050
+0.0150 (0.32%)
NASDAQ · Last Trade: Aug 21st, 11:33 AM EDT
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 4.82 | 4.82 | 4.58 | 4.69 | 238,855 | 4.69 |
| 8/19/2025 | 5.41 | 5.41 | 4.78 | 4.87 | 782,489 | 4.87 |
| 8/18/2025 | 5.52 | 5.59 | 5.22 | 5.55 | 567,762 | 5.55 |
| 8/15/2025 | 5.78 | 5.85 | 5.55 | 5.63 | 545,616 | 5.63 |
| 8/14/2025 | 5.67 | 6.00 | 5.53 | 5.80 | 423,927 | 5.80 |
| 8/13/2025 | 5.63 | 5.90 | 5.63 | 5.76 | 505,410 | 5.76 |
| 8/12/2025 | 4.59 | 5.55 | 4.55 | 5.52 | 793,676 | 5.52 |
| 8/11/2025 | 4.43 | 4.90 | 4.32 | 4.81 | 851,911 | 4.81 |
| 8/08/2025 | 3.73 | 4.26 | 3.60 | 4.25 | 1,727,600 | 4.25 |
| 8/07/2025 | 5.42 | 5.64 | 5.29 | 5.38 | 480,701 | 5.38 |
| 8/06/2025 | 5.31 | 5.39 | 5.22 | 5.36 | 215,629 | 5.36 |
| 8/05/2025 | 5.29 | 5.38 | 5.20 | 5.28 | 111,977 | 5.28 |
| 8/04/2025 | 5.31 | 5.37 | 5.18 | 5.35 | 197,982 | 5.35 |
| 8/01/2025 | 5.29 | 5.46 | 5.06 | 5.16 | 321,032 | 5.16 |
| 7/31/2025 | 5.33 | 5.40 | 5.22 | 5.30 | 194,348 | 5.30 |
| 7/30/2025 | 5.75 | 5.79 | 5.26 | 5.36 | 253,585 | 5.36 |
| 7/29/2025 | 5.89 | 6.15 | 5.67 | 5.75 | 268,951 | 5.75 |
| 7/28/2025 | 5.81 | 5.88 | 5.59 | 5.80 | 278,619 | 5.80 |
| 7/25/2025 | 5.95 | 6.09 | 5.65 | 5.77 | 210,088 | 5.77 |
| 7/24/2025 | 6.35 | 6.35 | 5.85 | 5.98 | 266,763 | 5.98 |
| 7/23/2025 | 5.93 | 6.34 | 5.83 | 6.26 | 352,093 | 6.26 |
| 7/22/2025 | 5.35 | 5.91 | 5.33 | 5.81 | 281,868 | 5.81 |
| 7/21/2025 | 5.25 | 5.31 | 5.16 | 5.21 | 178,331 | 5.21 |
| 7/18/2025 | 5.50 | 5.85 | 5.03 | 5.17 | 434,710 | 5.17 |
| 7/17/2025 | 5.34 | 5.53 | 5.34 | 5.43 | 171,796 | 5.43 |
| 7/16/2025 | 5.44 | 5.51 | 5.29 | 5.33 | 255,997 | 5.33 |
| 7/15/2025 | 5.88 | 5.99 | 5.33 | 5.35 | 315,268 | 5.35 |
| 7/14/2025 | 5.71 | 5.96 | 5.71 | 5.88 | 153,525 | 5.88 |
| 7/11/2025 | 5.92 | 5.97 | 5.61 | 5.70 | 266,671 | 5.70 |
| 7/10/2025 | 5.67 | 6.04 | 5.62 | 5.94 | 230,700 | 5.94 |
| 7/09/2025 | 5.70 | 5.87 | 5.55 | 5.63 | 356,162 | 5.63 |
| 7/08/2025 | 5.24 | 5.62 | 5.23 | 5.61 | 347,946 | 5.61 |
| 7/07/2025 | 5.44 | 5.49 | 5.13 | 5.17 | 289,067 | 5.17 |
| 7/03/2025 | 5.31 | 5.53 | 5.31 | 5.42 | 212,465 | 5.42 |
| 7/02/2025 | 5.30 | 5.39 | 5.13 | 5.17 | 193,649 | 5.17 |
| 7/01/2025 | 5.25 | 5.52 | 5.25 | 5.27 | 426,575 | 5.27 |
| 6/30/2025 | 5.47 | 5.55 | 5.25 | 5.29 | 256,915 | 5.29 |
| 6/27/2025 | 5.33 | 5.50 | 5.13 | 5.45 | 765,498 | 5.45 |
| 6/26/2025 | 4.81 | 5.17 | 4.73 | 5.12 | 370,473 | 5.12 |
| 6/25/2025 | 4.95 | 5.00 | 4.71 | 4.77 | 317,236 | 4.77 |
| 6/24/2025 | 5.17 | 5.17 | 4.77 | 4.94 | 600,722 | 4.94 |
| 6/23/2025 | 5.17 | 5.45 | 5.00 | 5.14 | 239,988 | 5.14 |
| 6/20/2025 | 5.31 | 5.31 | 5.13 | 5.17 | 209,019 | 5.17 |
| 6/18/2025 | 5.19 | 5.33 | 5.10 | 5.25 | 152,304 | 5.25 |
| 6/17/2025 | 5.42 | 5.46 | 5.21 | 5.21 | 187,891 | 5.21 |
| 6/16/2025 | 5.58 | 5.61 | 5.41 | 5.47 | 153,491 | 5.47 |
| 6/13/2025 | 5.70 | 5.72 | 5.31 | 5.54 | 568,330 | 5.54 |
| 6/12/2025 | 6.01 | 6.07 | 5.78 | 5.80 | 151,543 | 5.80 |
| 6/11/2025 | 6.00 | 6.16 | 5.91 | 6.06 | 216,470 | 6.06 |
| 6/10/2025 | 6.16 | 6.19 | 5.87 | 5.99 | 528,625 | 5.99 |
| 6/09/2025 | 6.15 | 6.32 | 6.01 | 6.11 | 259,840 | 6.11 |
| 6/06/2025 | 5.85 | 6.33 | 5.75 | 6.11 | 274,309 | 6.11 |
| 6/05/2025 | 5.95 | 5.95 | 5.65 | 5.75 | 242,176 | 5.75 |
| 6/04/2025 | 5.95 | 6.20 | 5.77 | 5.93 | 455,809 | 5.93 |
| 6/03/2025 | 6.03 | 6.13 | 5.82 | 5.86 | 277,934 | 5.86 |
| 6/02/2025 | 5.68 | 6.06 | 5.57 | 6.04 | 433,937 | 6.04 |
| 5/30/2025 | 5.80 | 5.88 | 5.46 | 5.62 | 455,342 | 5.62 |
| 5/29/2025 | 6.26 | 6.38 | 5.75 | 5.77 | 533,999 | 5.77 |
| 5/28/2025 | 6.13 | 6.27 | 6.10 | 6.21 | 127,003 | 6.21 |
| 5/27/2025 | 6.36 | 6.45 | 6.06 | 6.07 | 226,659 | 6.07 |
| 5/23/2025 | 6.35 | 6.58 | 6.19 | 6.28 | 179,140 | 6.28 |
| 5/22/2025 | 6.45 | 6.63 | 6.31 | 6.40 | 225,192 | 6.40 |
| 5/21/2025 | 6.58 | 6.94 | 6.47 | 6.52 | 173,393 | 6.52 |