Celularity Stock Price History
NASDAQ: CELUHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.56+0.10 (+6.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CELU price history at a glance
The price history for Celularity (CELU) on this page begins on August 5, 2019, when the stock closed at $98.00; it most recently closed at $1.56 on October 5, 2026. The highest price in this record is $134.00, reached on July 19, 2021; the latest close is 98.8% below that peak. Across the 6 complete calendar years in the table, CELU finished higher in 1 and lower in 5. Its best year was 2020 (+10.7%) and its worst was 2023 (-80.9%).
Over roughly 7 years the share price changed -98.4%, a -43.9% compound annual price return (excluding dividends). In the last 12 months alone, CELU has lost 26.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $134.00
- Date of high
- Jul 19, 2021
- Low since 2019
- $0.56
- Date of low
- Jun 29, 2026
- 52-week high
- $2.55
- 52-week low
- $0.56
- IPO year
- 2019
- Last close
- $1.56
CELU returns
1 week
-2.50%
1 month
+8.33%
3 months
+110.81%
6 months
+22.83%
Year to date
+40.54%
1 year
-26.76%
3 years
-47.65%
5 years
-97.83%
CELU price return, excluding dividends.
CELU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.56 | +28.93% |
| 2025 | 1.21 | -47.39% |
| 2024 | 2.30 | -6.88% |
| 2023 | 2.47 | -80.85% |
| 2022 | 12.90 | -74.80% |
| 2021 | 51.20 | -53.45% |
| 2020 | 110.00 | +10.66% |
| 2019* | 99.40 | +1.43% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CELU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.45 | 1.57 | 1.45 | 1.56 | +6.85% | |
| 1.46 | 1.50 | 1.43 | 1.46 | -0.68% | |
| 1.53 | 1.57 | 1.47 | 1.47 | -6.96% | |
| 1.70 | 1.77 | 1.54 | 1.58 | -7.60% | |
| 1.60 | 1.80 | 1.57 | 1.71 | +6.87% | |
| 1.37 | 1.64 | 1.36 | 1.60 | +15.94% | |
| 1.34 | 1.38 | 1.30 | 1.38 | +2.22% | |
| 1.37 | 1.37 | 1.28 | 1.35 | -1.46% | |
| 1.38 | 1.40 | 1.33 | 1.37 | -2.14% | |
| 1.40 | 1.46 | 1.35 | 1.40 | +1.45% | |
| 1.33 | 1.41 | 1.32 | 1.38 | +4.55% | |
| 1.17 | 1.35 | 1.17 | 1.32 | +14.78% | |
| 1.17 | 1.18 | 1.13 | 1.15 | -2.54% | |
| 1.22 | 1.26 | 1.16 | 1.18 | -4.84% | |
| 1.27 | 1.33 | 1.24 | 1.24 | -5.34% | |
| 1.28 | 1.35 | 1.22 | 1.31 | +3.15% | |
| 1.29 | 1.38 | 1.27 | 1.27 | -1.55% | |
| 1.26 | 1.39 | 1.21 | 1.29 | +4.03% | |
| 1.33 | 1.40 | 1.24 | 1.24 | -11.43% | |
| 1.32 | 1.43 | 1.31 | 1.40 | -0.71% | |
| 1.45 | 1.45 | 1.35 | 1.41 | -1.74% | |
| 1.41 | 1.48 | 1.39 | 1.44 | -0.35% | |
| 1.55 | 1.55 | 1.43 | 1.44 | -6.49% | |
| 1.70 | 1.73 | 1.52 | 1.54 | -8.33% | |
| 1.83 | 1.83 | 1.62 | 1.68 | -8.20% | |
| 1.85 | 1.89 | 1.78 | 1.83 | -1.61% | |
| 1.88 | 1.96 | 1.69 | 1.86 | -1.06% | |
| 1.86 | 2.07 | 1.71 | 1.88 | +1.62% | |
| 1.42 | 1.96 | 1.38 | 1.85 | +17.09% | |
| 2.15 | 2.20 | 1.48 | 1.58 | -24.76% | |
| 1.11 | 2.55 | 0.926 | 2.10 | +138.64% | |
| 0.806 | 0.976 | 0.78 | 0.88 | +9.86% | |
| 0.751 | 1.11 | 0.751 | 0.801 | +3.35% | |
| 0.774 | 0.86 | 0.749 | 0.775 | -3.13% | |
| 0.77 | 0.85 | 0.731 | 0.80 | +4.30% | |
| 0.701 | 0.82 | 0.701 | 0.767 | -1.41% | |
| 0.81 | 0.85 | 0.75 | 0.778 | +5.56% | |
| 0.709 | 0.80 | 0.709 | 0.737 | +5.89% | |
| 0.68 | 0.739 | 0.68 | 0.696 | 0.00% | |
| 0.704 | 0.72 | 0.69 | 0.696 | +0.14% | |
| 0.714 | 0.714 | 0.69 | 0.695 | +0.72% | |
| 0.70 | 0.712 | 0.686 | 0.69 | -1.43% | |
| 0.708 | 0.73 | 0.686 | 0.70 | +1.89% | |
| 0.68 | 0.735 | 0.68 | 0.687 | -2.00% | |
| 0.69 | 0.733 | 0.69 | 0.701 | +2.64% | |
| 0.74 | 0.74 | 0.683 | 0.683 | -6.95% | |
| 0.693 | 0.75 | 0.693 | 0.734 | +4.41% | |
| 0.66 | 0.782 | 0.66 | 0.703 | +6.52% | |
| 0.64 | 0.67 | 0.64 | 0.66 | +3.94% | |
| 0.715 | 0.72 | 0.601 | 0.635 | -6.62% | |
| 0.68 | 0.72 | 0.68 | 0.68 | +1.49% | |
| 0.75 | 0.763 | 0.66 | 0.67 | -11.84% | |
| 0.778 | 0.778 | 0.75 | 0.76 | +1.20% | |
| 0.80 | 0.80 | 0.745 | 0.751 | +0.13% | |
| 0.76 | 0.815 | 0.75 | 0.75 | -1.32% | |
| 0.825 | 0.825 | 0.75 | 0.76 | -2.56% | |
| 0.81 | 0.813 | 0.78 | 0.78 | -3.70% | |
| 0.78 | 0.82 | 0.78 | 0.81 | +3.85% | |
| 0.80 | 0.80 | 0.78 | 0.78 | 0.00% | |
| 0.76 | 0.844 | 0.75 | 0.78 | +1.56% | |
| 0.78 | 0.79 | 0.74 | 0.768 | -1.54% | |
| 0.775 | 0.815 | 0.75 | 0.78 | +3.31% | |
| 0.766 | 0.80 | 0.755 | 0.755 | 0.00% | |
| 0.74 | 0.80 | 0.74 | 0.755 | +2.03% | |
| 0.775 | 0.792 | 0.74 | 0.74 | -1.07% | |
| 0.755 | 0.802 | 0.74 | 0.748 | +2.47% | |
| 0.74 | 0.77 | 0.714 | 0.73 | +0.41% | |
| 0.76 | 0.77 | 0.689 | 0.727 | -9.13% | |
| 0.63 | 0.86 | 0.63 | 0.80 | +29.03% | |
| 0.601 | 0.65 | 0.601 | 0.62 | +2.65% | |
| 0.60 | 0.649 | 0.60 | 0.604 | +1.00% | |
| 0.596 | 0.669 | 0.56 | 0.598 | -1.32% | |
| 0.62 | 0.63 | 0.582 | 0.606 | -2.26% | |
| 0.64 | 0.68 | 0.566 | 0.62 | -6.77% | |
| 0.666 | 0.695 | 0.65 | 0.665 | -1.63% | |
| 0.69 | 0.739 | 0.628 | 0.676 | -3.43% | |
| 0.73 | 0.735 | 0.656 | 0.70 | -7.65% | |
| 0.731 | 0.76 | 0.73 | 0.758 | +0.80% | |
| 0.773 | 0.775 | 0.752 | 0.752 | -5.65% | |
| 0.712 | 0.872 | 0.712 | 0.797 | +8.14% | |
| 0.78 | 0.78 | 0.72 | 0.737 | -4.29% | |
| 0.80 | 0.959 | 0.72 | 0.77 | +7.99% | |
| 0.716 | 0.786 | 0.70 | 0.713 | -1.93% | |
| 0.78 | 0.825 | 0.694 | 0.727 | -6.07% | |
| 0.69 | 0.809 | 0.69 | 0.774 | +12.34% | |
| 0.80 | 0.89 | 0.667 | 0.689 | -15.15% | |
| 0.88 | 0.891 | 0.781 | 0.812 | -6.88% | |
| 1.02 | 1.02 | 0.85 | 0.872 | -12.36% | |
| 1.05 | 1.08 | 0.975 | 0.995 | -2.45% | |
| 1.04 | 1.06 | 1.01 | 1.02 | -3.77% | |
| 1.04 | 1.07 | 1.01 | 1.06 | -0.93% | |
| 1.01 | 1.07 | 0.97 | 1.07 | +5.94% | |
| 1.02 | 1.04 | 0.979 | 1.01 | +1.92% | |
| 0.916 | 1.01 | 0.91 | 0.991 | +8.31% | |
| 0.911 | 0.98 | 0.882 | 0.915 | +2.01% | |
| 0.845 | 0.92 | 0.845 | 0.897 | +3.10% | |
| 0.88 | 0.919 | 0.845 | 0.87 | -3.23% | |
| 0.85 | 0.919 | 0.842 | 0.899 | +8.97% | |
| 0.80 | 0.847 | 0.80 | 0.825 | +2.36% | |
| 0.78 | 0.82 | 0.78 | 0.806 | +1.00% | |
| 0.808 | 0.812 | 0.791 | 0.798 | -1.24% | |
| 0.79 | 0.811 | 0.788 | 0.808 | -0.37% | |
| 0.81 | 0.818 | 0.77 | 0.811 | +3.05% | |
| 0.785 | 0.819 | 0.711 | 0.787 | +1.29% | |
| 0.77 | 0.818 | 0.75 | 0.777 | +0.91% | |
| 0.891 | 0.894 | 0.71 | 0.77 | -12.50% | |
| 0.90 | 0.90 | 0.871 | 0.88 | -3.08% | |
| 0.92 | 0.937 | 0.90 | 0.908 | -2.37% | |
| 0.96 | 0.98 | 0.92 | 0.93 | -2.41% | |
| 0.965 | 0.986 | 0.90 | 0.953 | -3.15% | |
| 1.05 | 1.05 | 0.88 | 0.984 | +2.82% | |
| 1.02 | 1.15 | 0.946 | 0.957 | +2.46% | |
| 0.975 | 0.99 | 0.931 | 0.934 | -2.71% | |
| 1.02 | 1.05 | 0.952 | 0.96 | -7.69% | |
| 1.00 | 1.04 | 1.00 | 1.04 | +5.05% | |
| 1.08 | 1.10 | 0.963 | 0.99 | -10.81% | |
| 1.13 | 1.22 | 1.08 | 1.11 | -0.89% | |
| 1.19 | 1.20 | 1.12 | 1.12 | -4.27% | |
| 1.23 | 1.25 | 1.17 | 1.17 | -4.10% | |
| 1.27 | 1.30 | 1.22 | 1.22 | -1.61% | |
| 1.23 | 1.28 | 1.22 | 1.24 | +0.81% | |
| 1.24 | 1.28 | 1.23 | 1.23 | -0.81% | |
| 1.27 | 1.27 | 1.23 | 1.24 | -0.80% | |
| 1.25 | 1.30 | 1.24 | 1.25 | -3.85% | |
| 1.33 | 1.33 | 1.28 | 1.30 | +1.56% | |
| 1.30 | 1.32 | 1.27 | 1.28 | +0.79% | |
| 1.37 | 1.38 | 1.27 | 1.27 | -6.62% | |
| 1.41 | 1.41 | 1.35 | 1.36 | -0.73% | |
| 1.45 | 1.45 | 1.37 | 1.37 | -1.44% | |
| 1.40 | 1.41 | 1.38 | 1.39 | -0.71% | |
| 1.35 | 1.43 | 1.33 | 1.40 | +5.26% | |
| 1.29 | 1.33 | 1.29 | 1.33 | +1.53% | |
| 1.33 | 1.33 | 1.29 | 1.31 | -1.50% | |
| 1.25 | 1.33 | 1.24 | 1.33 | +5.56% | |
| 1.20 | 1.28 | 1.19 | 1.26 | +3.28% | |
| 1.20 | 1.22 | 1.17 | 1.22 | +1.67% | |
| 1.23 | 1.23 | 1.16 | 1.20 | -0.83% | |
| 1.25 | 1.25 | 1.20 | 1.21 | -4.72% | |
| 1.19 | 1.28 | 1.19 | 1.27 | +4.96% | |
| 1.22 | 1.24 | 1.21 | 1.21 | -0.82% | |
| 1.23 | 1.28 | 1.19 | 1.22 | -3.94% | |
| 1.22 | 1.28 | 1.21 | 1.27 | +1.60% | |
| 1.23 | 1.28 | 1.23 | 1.25 | -0.79% | |
| 1.25 | 1.34 | 1.24 | 1.26 | +1.61% | |
| 1.22 | 1.27 | 1.21 | 1.24 | +1.64% | |
| 1.25 | 1.33 | 1.18 | 1.22 | -3.94% | |
| 1.24 | 1.39 | 1.23 | 1.27 | -0.78% | |
| 1.30 | 1.42 | 1.25 | 1.28 | -7.91% | |
| 1.21 | 1.43 | 1.16 | 1.39 | +11.20% | |
| 1.23 | 1.29 | 1.23 | 1.25 | +3.31% | |
| 1.18 | 1.31 | 1.18 | 1.21 | +0.83% | |
| 1.23 | 1.26 | 1.20 | 1.20 | -4.00% | |
| 1.18 | 1.27 | 1.18 | 1.25 | +7.76% | |
| 1.21 | 1.25 | 1.07 | 1.16 | -3.33% | |
| 1.23 | 1.24 | 1.19 | 1.20 | -2.44% | |
| 1.21 | 1.25 | 1.19 | 1.23 | -0.81% | |
| 1.22 | 1.28 | 1.21 | 1.24 | -0.80% | |
| 1.32 | 1.32 | 1.21 | 1.25 | -4.58% | |
| 1.30 | 1.37 | 1.25 | 1.31 | 0.00% | |
| 1.36 | 1.42 | 1.25 | 1.31 | -2.96% | |
| 1.37 | 1.43 | 1.34 | 1.35 | +0.75% | |
| 1.47 | 1.49 | 1.28 | 1.34 | -9.46% | |
| 1.28 | 1.51 | 1.27 | 1.48 | +15.62% | |
| 1.24 | 1.29 | 1.23 | 1.28 | +1.19% | |
| 1.21 | 1.29 | 1.21 | 1.27 | +2.85% | |
| 1.31 | 1.31 | 1.20 | 1.23 | -1.60% | |
| 1.27 | 1.27 | 1.22 | 1.25 | -1.57% | |
| 1.25 | 1.32 | 1.25 | 1.27 | -2.31% | |
| 1.30 | 1.33 | 1.27 | 1.30 | 0.00% | |
| 1.21 | 1.31 | 1.21 | 1.30 | +11.11% | |
| 1.24 | 1.24 | 1.17 | 1.17 | -2.50% | |
| 1.27 | 1.30 | 1.20 | 1.20 | -2.44% | |
| 1.25 | 1.25 | 1.20 | 1.23 | -2.38% | |
| 1.20 | 1.28 | 1.20 | 1.26 | +3.28% | |
| 1.25 | 1.29 | 1.19 | 1.22 | -3.71% | |
| 1.24 | 1.27 | 1.23 | 1.27 | -0.24% | |
| 1.27 | 1.28 | 1.22 | 1.27 | -1.55% | |
| 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | |
| 1.30 | 1.30 | 1.25 | 1.27 | -1.55% | |
| 1.30 | 1.32 | 1.24 | 1.29 | +1.18% | |
| 1.31 | 1.31 | 1.24 | 1.28 | +2.00% | |
| 1.35 | 1.35 | 1.25 | 1.25 | -5.30% | |
| 1.34 | 1.37 | 1.26 | 1.32 | +0.76% | |
| 1.27 | 1.35 | 1.27 | 1.31 | +1.55% | |
| 1.30 | 1.34 | 1.25 | 1.29 | -3.01% | |
| 1.37 | 1.37 | 1.30 | 1.33 | -1.48% | |
| 1.33 | 1.37 | 1.25 | 1.35 | +2.27% | |
| 1.31 | 1.32 | 1.22 | 1.32 | +1.54% | |
| 1.27 | 1.33 | 1.25 | 1.30 | +3.17% | |
| 1.26 | 1.28 | 1.23 | 1.26 | +1.61% | |
| 1.23 | 1.26 | 1.21 | 1.24 | -0.80% | |
| 1.31 | 1.31 | 1.20 | 1.25 | -0.79% | |
| 1.24 | 1.29 | 1.21 | 1.26 | +4.13% | |
| 1.11 | 1.23 | 1.10 | 1.21 | +9.01% | |
| 1.12 | 1.13 | 1.01 | 1.11 | -1.33% | |
| 1.20 | 1.23 | 1.10 | 1.13 | -6.25% | |
| 1.34 | 1.36 | 1.18 | 1.20 | -10.45% | |
| 1.32 | 1.37 | 1.29 | 1.34 | +1.52% | |
| 1.26 | 1.34 | 1.26 | 1.32 | +2.33% | |
| 1.32 | 1.37 | 1.25 | 1.29 | -2.27% | |
| 1.45 | 1.48 | 1.27 | 1.32 | -8.97% | |
| 1.29 | 1.48 | 1.26 | 1.45 | +16.00% | |
| 1.28 | 1.32 | 1.25 | 1.25 | -3.85% | |
| 1.34 | 1.38 | 1.30 | 1.30 | -3.70% | |
| 1.45 | 1.61 | 1.35 | 1.35 | -3.57% | |
| 1.60 | 1.62 | 1.39 | 1.40 | -12.50% | |
| 1.70 | 1.73 | 1.58 | 1.60 | -4.19% | |
| 1.71 | 1.82 | 1.64 | 1.67 | -6.70% | |
| 1.78 | 1.83 | 1.71 | 1.79 | -1.10% | |
| 1.84 | 1.86 | 1.80 | 1.81 | -4.23% | |
| 1.98 | 1.98 | 1.85 | 1.89 | -4.55% | |
| 2.00 | 2.01 | 1.91 | 1.98 | +0.35% | |
| 2.00 | 2.01 | 1.95 | 1.97 | -2.33% | |
| 2.02 | 2.05 | 1.95 | 2.02 | 0.00% | |
| 2.00 | 2.18 | 1.99 | 2.02 | +0.50% | |
| 2.00 | 2.05 | 1.98 | 2.01 | +0.50% | |
| 1.96 | 2.00 | 1.96 | 2.00 | +1.01% | |
| 1.97 | 2.01 | 1.95 | 1.98 | +0.51% | |
| 1.94 | 2.29 | 1.94 | 1.97 | +2.34% | |
| 1.77 | 1.93 | 1.77 | 1.93 | +10.00% | |
| 1.68 | 1.78 | 1.68 | 1.75 | +2.34% | |
| 1.70 | 1.73 | 1.66 | 1.71 | +1.18% | |
| 1.73 | 1.83 | 1.66 | 1.69 | -2.87% | |
| 1.52 | 1.74 | 1.51 | 1.74 | +14.47% | |
| 1.68 | 1.69 | 1.50 | 1.52 | -1.94% | |
| 1.62 | 1.62 | 1.50 | 1.55 | -2.52% | |
| 1.69 | 1.72 | 1.59 | 1.59 | -5.36% | |
| 1.75 | 1.75 | 1.60 | 1.68 | -2.33% | |
| 1.75 | 1.79 | 1.60 | 1.72 | -2.82% | |
| 1.75 | 1.83 | 1.73 | 1.77 | -0.56% | |
| 1.72 | 1.79 | 1.66 | 1.78 | +5.33% | |
| 1.86 | 1.88 | 1.65 | 1.69 | -8.15% | |
| 1.72 | 1.85 | 1.64 | 1.84 | +6.98% | |
| 1.73 | 1.74 | 1.62 | 1.72 | 0.00% | |
| 1.90 | 1.90 | 1.70 | 1.72 | -11.79% | |
| 1.92 | 1.96 | 1.88 | 1.95 | +3.17% | |
| 1.99 | 1.99 | 1.88 | 1.89 | -2.07% | |
| 1.99 | 1.99 | 1.85 | 1.93 | -3.50% | |
| 2.06 | 2.06 | 1.97 | 2.00 | -4.31% | |
| 2.10 | 2.10 | 2.02 | 2.09 | +0.97% | |
| 2.03 | 2.10 | 1.97 | 2.07 | +4.02% | |
| 1.97 | 2.01 | 1.95 | 1.99 | -0.80% | |
| 2.05 | 2.06 | 1.94 | 2.01 | -0.69% | |
| 2.02 | 2.04 | 1.95 | 2.02 | +1.00% | |
| 1.99 | 2.03 | 1.96 | 2.00 | +1.01% | |
| 2.14 | 2.14 | 1.93 | 1.98 | -7.04% | |
| 2.09 | 2.21 | 2.07 | 2.13 | -1.84% | |
| 2.26 | 2.27 | 2.15 | 2.17 | -4.41% | |
| 2.01 | 2.35 | 2.01 | 2.27 | +11.27% | |
| 2.10 | 2.10 | 1.99 | 2.04 | -0.49% | |
| 2.13 | 2.17 | 2.00 | 2.05 | -3.76% | |
| 2.15 | 2.22 | 2.08 | 2.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CELU chart for longer ranges.