AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
3.484
+0.034 (0.99%)
Jan 2, 2026, 11:58 AM EST - Market open
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.49 | 3.61 | 3.47 | 3.47 | - | 0.58% | 33,593 |
| Dec 31, 2025 | 3.45 | 3.51 | 3.41 | 3.45 | 3.45 | - | 108,916 |
| Dec 30, 2025 | 3.41 | 3.49 | 3.40 | 3.45 | 3.45 | 0.29% | 176,777 |
| Dec 29, 2025 | 3.41 | 3.54 | 3.30 | 3.44 | 3.44 | - | 239,169 |
| Dec 26, 2025 | 3.52 | 3.56 | 3.41 | 3.44 | 3.44 | -2.27% | 218,981 |
| Dec 24, 2025 | 3.37 | 3.65 | 3.37 | 3.52 | 3.52 | 2.33% | 240,535 |
| Dec 23, 2025 | 3.43 | 3.56 | 3.40 | 3.44 | 3.44 | 0.29% | 144,090 |
| Dec 22, 2025 | 3.43 | 3.61 | 3.41 | 3.43 | 3.43 | -0.87% | 208,489 |
| Dec 19, 2025 | 3.41 | 3.52 | 3.40 | 3.46 | 3.46 | 2.98% | 367,229 |
| Dec 18, 2025 | 3.27 | 3.49 | 3.27 | 3.36 | 3.36 | 2.75% | 124,473 |
| Dec 17, 2025 | 3.32 | 3.46 | 3.27 | 3.27 | 3.27 | -1.80% | 233,043 |
| Dec 16, 2025 | 3.40 | 3.42 | 3.25 | 3.33 | 3.33 | -2.06% | 280,899 |
| Dec 15, 2025 | 3.50 | 3.51 | 3.38 | 3.40 | 3.40 | -1.73% | 167,418 |
| Dec 12, 2025 | 3.48 | 3.57 | 3.44 | 3.46 | 3.46 | -1.98% | 146,391 |
| Dec 11, 2025 | 3.50 | 3.58 | 3.43 | 3.53 | 3.53 | 0.86% | 122,091 |
| Dec 10, 2025 | 3.55 | 3.56 | 3.36 | 3.50 | 3.50 | -0.85% | 190,220 |
| Dec 9, 2025 | 3.45 | 3.53 | 3.33 | 3.53 | 3.53 | 2.32% | 217,525 |
| Dec 8, 2025 | 3.55 | 3.62 | 3.41 | 3.45 | 3.45 | -1.43% | 185,263 |
| Dec 5, 2025 | 3.53 | 3.68 | 3.48 | 3.50 | 3.50 | -1.41% | 180,481 |
| Dec 4, 2025 | 3.50 | 3.63 | 3.50 | 3.55 | 3.55 | 1.14% | 102,861 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.42 | 3.51 | 3.51 | -2.50% | 240,441 |
| Dec 2, 2025 | 3.60 | 3.75 | 3.55 | 3.60 | 3.60 | 0.28% | 159,102 |
| Dec 1, 2025 | 3.70 | 3.79 | 3.56 | 3.59 | 3.59 | -2.97% | 324,925 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.67 | 3.70 | 3.70 | -5.37% | 158,912 |
| Nov 26, 2025 | 3.75 | 3.93 | 3.75 | 3.91 | 3.91 | 4.27% | 161,304 |
| Nov 25, 2025 | 3.78 | 3.86 | 3.70 | 3.75 | 3.75 | - | 173,052 |
| Nov 24, 2025 | 3.76 | 3.84 | 3.64 | 3.75 | 3.75 | -1.06% | 292,759 |
| Nov 21, 2025 | 3.78 | 3.91 | 3.72 | 3.79 | 3.79 | -1.30% | 272,923 |
| Nov 20, 2025 | 4.09 | 4.09 | 3.84 | 3.84 | 3.84 | -2.78% | 305,372 |
| Nov 19, 2025 | 3.93 | 4.08 | 3.82 | 3.95 | 3.95 | - | 129,690 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.80 | 3.95 | 3.95 | 2.33% | 285,541 |
| Nov 17, 2025 | 3.74 | 4.01 | 3.66 | 3.86 | 3.86 | 2.93% | 183,788 |
| Nov 14, 2025 | 3.60 | 3.81 | 3.51 | 3.75 | 3.75 | 0.27% | 125,713 |
| Nov 13, 2025 | 3.78 | 3.82 | 3.66 | 3.74 | 3.74 | -1.06% | 250,105 |
| Nov 12, 2025 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -4.55% | 184,778 |
| Nov 11, 2025 | 3.93 | 4.03 | 3.78 | 3.96 | 3.96 | -0.25% | 127,258 |
| Nov 10, 2025 | 3.81 | 4.03 | 3.74 | 3.97 | 3.97 | 5.31% | 166,804 |
| Nov 7, 2025 | 3.37 | 3.80 | 3.35 | 3.77 | 3.77 | 10.88% | 260,422 |
| Nov 6, 2025 | 3.50 | 3.53 | 3.36 | 3.40 | 3.40 | -2.86% | 195,969 |
| Nov 5, 2025 | 3.63 | 3.69 | 3.37 | 3.50 | 3.50 | -3.31% | 196,932 |
| Nov 4, 2025 | 3.68 | 3.91 | 3.60 | 3.62 | 3.62 | -4.23% | 131,329 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.68 | 3.78 | 3.78 | -2.33% | 108,004 |
| Oct 31, 2025 | 3.67 | 4.02 | 3.67 | 3.87 | 3.87 | 5.45% | 378,729 |
| Oct 30, 2025 | 3.74 | 3.78 | 3.64 | 3.67 | 3.67 | -0.54% | 105,004 |
| Oct 29, 2025 | 3.68 | 3.84 | 3.64 | 3.69 | 3.69 | 0.82% | 173,256 |
| Oct 28, 2025 | 3.78 | 3.85 | 3.65 | 3.66 | 3.66 | -3.43% | 147,906 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.77 | 3.79 | 3.79 | -4.53% | 316,938 |
| Oct 24, 2025 | 4.09 | 4.15 | 3.91 | 3.97 | 3.97 | -1.24% | 160,984 |
| Oct 23, 2025 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | 1.52% | 115,126 |
| Oct 22, 2025 | 4.06 | 4.20 | 3.88 | 3.96 | 3.96 | -3.88% | 214,877 |