Avita Medical, Inc. - Common Stock (RCEL)
4.0100
+0.0700 (1.78%)
NASDAQ· Last Trade: Jun 21st, 11:51 AM EDT
Historical Prices For Avita Medical, Inc. - Common Stock (RCEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/04/2026 | 4.43 | 4.57 | 4.27 | 4.28 | 235,089 | 4.28 |
| 5/01/2026 | 4.32 | 4.45 | 4.28 | 4.44 | 147,652 | 4.44 |
| 4/30/2026 | 4.26 | 4.45 | 4.26 | 4.32 | 126,252 | 4.32 |
| 4/29/2026 | 4.27 | 4.27 | 4.11 | 4.23 | 141,176 | 4.23 |
| 4/28/2026 | 4.50 | 4.59 | 4.27 | 4.33 | 160,374 | 4.33 |
| 4/27/2026 | 4.47 | 4.70 | 4.36 | 4.56 | 148,843 | 4.56 |
| 4/24/2026 | 4.35 | 4.48 | 4.15 | 4.46 | 136,406 | 4.46 |
| 4/23/2026 | 4.67 | 4.67 | 4.31 | 4.33 | 210,057 | 4.33 |
| 4/22/2026 | 4.88 | 4.88 | 4.62 | 4.67 | 190,859 | 4.67 |
| 4/21/2026 | 5.04 | 5.17 | 4.72 | 4.77 | 205,526 | 4.77 |
| 4/20/2026 | 5.06 | 5.34 | 4.82 | 5.00 | 181,085 | 5.00 |
| 4/17/2026 | 5.15 | 5.25 | 5.01 | 5.14 | 197,787 | 5.14 |
| 4/16/2026 | 5.17 | 5.35 | 4.86 | 4.99 | 152,329 | 4.99 |
| 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 |