Avita Medical, Inc. - Common Stock (RCEL)
4.4900
-0.1400 (-3.02%)
NASDAQ· Last Trade: Aug 5th, 2:01 PM EDT
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.64 | 4.79 | 4.63 | 4.63 | 121,868 | 4.63 |
| 8/03/2026 | 4.50 | 4.70 | 4.49 | 4.62 | 97,337 | 4.62 |
| 7/31/2026 | 4.44 | 4.57 | 4.24 | 4.40 | 121,122 | 4.40 |
| 7/30/2026 | 4.42 | 4.59 | 4.40 | 4.49 | 95,167 | 4.49 |
| 7/29/2026 | 4.61 | 4.68 | 4.37 | 4.44 | 92,917 | 4.44 |
| 7/28/2026 | 4.81 | 4.83 | 4.52 | 4.61 | 101,048 | 4.61 |
| 7/27/2026 | 4.64 | 4.87 | 4.60 | 4.75 | 128,229 | 4.75 |
| 7/24/2026 | 4.64 | 4.69 | 4.45 | 4.61 | 81,698 | 4.61 |
| 7/23/2026 | 4.78 | 5.03 | 4.54 | 4.61 | 186,168 | 4.61 |
| 7/22/2026 | 5.06 | 5.22 | 4.79 | 4.94 | 307,881 | 4.94 |
| 7/21/2026 | 5.14 | 5.29 | 5.05 | 5.09 | 166,211 | 5.09 |
| 7/20/2026 | 5.15 | 5.38 | 5.01 | 5.14 | 371,323 | 5.14 |
| 7/17/2026 | 4.97 | 5.12 | 4.72 | 5.10 | 293,703 | 5.10 |
| 7/16/2026 | 4.70 | 5.75 | 4.68 | 4.98 | 892,716 | 4.98 |
| 7/15/2026 | 4.05 | 4.74 | 4.02 | 4.73 | 409,588 | 4.73 |
| 7/14/2026 | 3.96 | 4.13 | 3.93 | 4.02 | 142,657 | 4.02 |
| 7/13/2026 | 4.10 | 4.12 | 3.83 | 3.95 | 241,298 | 3.95 |
| 7/10/2026 | 4.40 | 4.40 | 4.05 | 4.06 | 302,751 | 4.06 |
| 7/09/2026 | 4.69 | 4.79 | 4.31 | 4.41 | 281,073 | 4.41 |
| 7/08/2026 | 4.98 | 4.99 | 4.65 | 4.65 | 166,124 | 4.65 |
| 7/07/2026 | 5.20 | 5.20 | 4.96 | 5.00 | 243,538 | 5.00 |
| 7/06/2026 | 4.96 | 5.23 | 4.80 | 5.19 | 385,900 | 5.19 |
| 7/02/2026 | 4.61 | 5.10 | 4.58 | 5.06 | 615,502 | 5.06 |
| 7/01/2026 | 4.16 | 4.85 | 4.15 | 4.67 | 612,024 | 4.67 |
| 6/30/2026 | 4.25 | 4.25 | 4.01 | 4.13 | 145,638 | 4.13 |
| 6/29/2026 | 3.95 | 4.28 | 3.91 | 4.25 | 340,952 | 4.25 |
| 6/26/2026 | 3.85 | 4.02 | 3.78 | 3.97 | 1,442,554 | 3.97 |
| 6/25/2026 | 3.96 | 4.04 | 3.73 | 3.92 | 576,249 | 3.92 |
| 6/24/2026 | 3.94 | 4.04 | 3.85 | 3.95 | 412,716 | 3.95 |
| 6/23/2026 | 3.99 | 4.06 | 3.77 | 3.92 | 432,473 | 3.92 |
| 6/22/2026 | 3.98 | 4.16 | 3.93 | 4.03 | 213,724 | 4.03 |
| 6/18/2026 | 4.01 | 4.08 | 3.92 | 4.01 | 224,399 | 4.01 |
| 6/17/2026 | 3.92 | 4.13 | 3.86 | 3.94 | 272,597 | 3.94 |
| 6/16/2026 | 3.90 | 3.96 | 3.82 | 3.92 | 186,251 | 3.92 |
| 6/15/2026 | 3.95 | 4.12 | 3.91 | 3.93 | 242,867 | 3.93 |
| 6/12/2026 | 3.98 | 4.05 | 3.86 | 3.91 | 258,711 | 3.91 |
| 6/11/2026 | 4.15 | 4.15 | 3.97 | 3.97 | 158,692 | 3.97 |
| 6/10/2026 | 4.06 | 4.25 | 4.06 | 4.12 | 225,436 | 4.12 |
| 6/09/2026 | 4.16 | 4.21 | 3.95 | 4.12 | 201,299 | 4.12 |
| 6/08/2026 | 4.27 | 4.31 | 4.13 | 4.16 | 159,514 | 4.16 |
| 6/05/2026 | 4.37 | 4.42 | 4.13 | 4.18 | 298,005 | 4.18 |
| 6/04/2026 | 4.20 | 4.55 | 4.15 | 4.36 | 339,759 | 4.36 |
| 6/03/2026 | 4.12 | 4.18 | 4.00 | 4.16 | 243,314 | 4.16 |
| 6/02/2026 | 4.34 | 4.36 | 4.14 | 4.19 | 272,439 | 4.19 |
| 6/01/2026 | 4.26 | 4.42 | 4.12 | 4.38 | 253,943 | 4.38 |
| 5/29/2026 | 0.00 | 4.50 | 4.23 | 4.33 | 162,467 | 4.33 |
| 5/28/2026 | 4.20 | 4.49 | 4.15 | 4.39 | 228,294 | 4.39 |
| 5/27/2026 | 4.24 | 4.29 | 4.13 | 4.20 | 141,051 | 4.20 |
| 5/26/2026 | 4.58 | 4.67 | 4.17 | 4.25 | 320,005 | 4.25 |
| 5/22/2026 | 4.61 | 4.85 | 4.40 | 4.58 | 184,227 | 4.58 |
| 5/21/2026 | 4.23 | 4.54 | 4.23 | 4.48 | 190,434 | 4.48 |
| 5/20/2026 | 4.27 | 4.40 | 4.10 | 4.32 | 187,158 | 4.32 |
| 5/19/2026 | 4.12 | 4.33 | 3.92 | 4.20 | 186,819 | 4.20 |
| 5/18/2026 | 4.52 | 4.52 | 4.04 | 4.19 | 352,522 | 4.19 |
| 5/15/2026 | 4.66 | 5.59 | 4.51 | 4.56 | 1,218,323 | 4.56 |
| 5/14/2026 | 4.28 | 4.52 | 4.14 | 4.36 | 314,491 | 4.36 |
| 5/13/2026 | 4.30 | 4.60 | 4.20 | 4.26 | 210,329 | 4.26 |
| 5/12/2026 | 4.30 | 4.64 | 4.27 | 4.38 | 237,586 | 4.38 |
| 5/11/2026 | 4.13 | 4.47 | 4.11 | 4.37 | 433,706 | 4.37 |
| 5/08/2026 | 4.22 | 4.22 | 4.01 | 4.11 | 214,918 | 4.11 |
| 5/07/2026 | 4.37 | 4.47 | 4.14 | 4.18 | 202,821 | 4.18 |
| 5/06/2026 | 4.28 | 4.48 | 4.28 | 4.42 | 207,575 | 4.42 |
| 5/05/2026 | 4.32 | 4.36 | 4.17 | 4.24 | 111,378 | 4.24 |