2m 2m 2m 2m 2m 2m 2m
AVITA Medical (RCEL)
NASDAQ
$4.25+$0.06 (+1.48%)
Price as of Jun 03, 2026 7:55 PM EDT- $133.3MMarket Cap
- -28.50%1-Year Change
- Medical DevicesIndustry
AVITA Medical (RCEL)
$4.25+$0.06 (+1.48%)
- 1 Month-2.10%Low Price$4.11High Price$4.58
- 3 Months-12.34%Low Price$3.63High Price$5.60
- 1 Year-29.34%Low Price$3.27High Price$6.76
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.34 | 4.36 | 4.14 | 4.19 | -4.34% | 272,442 |
06/01/2026 | 4.26 | 4.43 | 4.12 | 4.38 | +1.15% | 253,920 |
05/29/2026 | 4.34 | 4.50 | 4.23 | 4.33 | -1.37% | 162,466 |
05/28/2026 | 4.20 | 4.49 | 4.15 | 4.39 | +4.52% | 228,293 |
05/27/2026 | 4.24 | 4.29 | 4.13 | 4.20 | -1.18% | 141,050 |
05/26/2026 | 4.58 | 4.67 | 4.17 | 4.25 | -7.21% | 320,004 |
05/22/2026 | 4.61 | 4.85 | 4.40 | 4.58 | +2.23% | 184,227 |
05/21/2026 | 4.23 | 4.54 | 4.23 | 4.48 | +3.70% | 190,432 |
05/20/2026 | 4.27 | 4.40 | 4.10 | 4.32 | +2.98% | 187,165 |
05/19/2026 | 4.12 | 4.33 | 3.92 | 4.20 | +0.12% | 186,818 |
05/18/2026 | 4.52 | 4.52 | 4.04 | 4.19 | -8.11% | 352,418 |
05/15/2026 | 4.66 | 5.59 | 4.51 | 4.56 | +4.59% | 1,218,322 |
05/14/2026 | 4.28 | 4.52 | 4.14 | 4.36 | +2.35% | 314,492 |
05/14/2026 |
-$0.35 Earnings | |||||
05/13/2026 | 4.30 | 4.60 | 4.20 | 4.26 | -2.74% | 210,229 |
05/12/2026 | 4.30 | 4.64 | 4.27 | 4.38 | +0.23% | 237,585 |
05/11/2026 | 4.13 | 4.47 | 4.11 | 4.37 | +6.33% | 433,716 |
05/08/2026 | 4.22 | 4.22 | 4.01 | 4.11 | -1.67% | 214,918 |
05/07/2026 | 4.37 | 4.47 | 4.14 | 4.18 | -5.43% | 202,820 |
05/06/2026 | 4.28 | 4.48 | 4.28 | 4.42 | +4.25% | 207,575 |
05/05/2026 | 4.32 | 4.36 | 4.18 | 4.24 | -0.93% | 111,378 |
05/04/2026 | 4.43 | 4.57 | 4.27 | 4.28 | -3.60% | 235,089 |
05/01/2026 | 4.32 | 4.45 | 4.28 | 4.44 | +2.78% | 147,651 |
04/30/2026 | 4.26 | 4.45 | 4.26 | 4.32 | +2.13% | 126,251 |
04/29/2026 | 4.27 | 4.27 | 4.11 | 4.23 | -2.31% | 141,176 |
04/28/2026 | 4.50 | 4.59 | 4.27 | 4.33 | -5.04% | 160,373 |
04/27/2026 | 4.47 | 4.70 | 4.36 | 4.56 | +2.24% | 148,842 |
04/24/2026 | 4.35 | 4.48 | 4.15 | 4.46 | +3.00% | 136,405 |
04/23/2026 | 4.67 | 4.67 | 4.31 | 4.33 | -7.28% | 210,058 |
04/22/2026 | 4.88 | 4.88 | 4.62 | 4.67 | -2.10% | 190,957 |
04/21/2026 | 5.04 | 5.17 | 4.73 | 4.77 | -4.60% | 205,451 |
04/20/2026 | 5.06 | 5.34 | 4.82 | 5.00 | -2.72% | 181,085 |
04/17/2026 | 5.15 | 5.26 | 5.01 | 5.14 | +3.01% | 197,786 |
04/16/2026 | 5.17 | 5.35 | 4.86 | 4.99 | -3.29% | 152,346 |
04/15/2026 | 5.57 | 5.65 | 5.10 | 5.16 | -7.86% | 220,761 |
04/14/2026 | 4.89 | 5.85 | 4.80 | 5.60 | +14.05% | 596,801 |
04/13/2026 | 4.92 | 4.95 | 4.68 | 4.91 | -2.00% | 237,334 |
04/10/2026 | 4.60 | 5.04 | 4.60 | 5.01 | +10.35% | 291,537 |
04/09/2026 | 4.13 | 4.56 | 4.10 | 4.54 | +10.73% | 457,637 |
04/08/2026 | 4.08 | 4.15 | 3.96 | 4.10 | +5.94% | 249,477 |
04/07/2026 | 3.87 | 3.99 | 3.81 | 3.87 | -0.77% | 229,056 |
04/06/2026 | 3.76 | 4.02 | 3.76 | 3.90 | +5.12% | 266,295 |
04/02/2026 | 3.66 | 3.79 | 3.64 | 3.71 | -1.59% | 91,074 |
04/01/2026 | 3.73 | 3.90 | 3.73 | 3.77 | +1.89% | 80,289 |
03/31/2026 | 3.73 | 3.90 | 3.69 | 3.70 | +1.93% | 164,782 |
03/30/2026 | 3.80 | 3.80 | 3.61 | 3.63 | -4.97% | 267,294 |
03/27/2026 | 3.85 | 3.86 | 3.53 | 3.82 | -1.04% | 399,356 |
03/26/2026 | 3.95 | 4.08 | 3.85 | 3.86 | -3.26% | 72,095 |
03/25/2026 | 3.95 | 4.07 | 3.89 | 3.99 | +3.91% | 165,882 |
03/24/2026 | 3.83 | 3.89 | 3.67 | 3.84 | -2.78% | 232,072 |
03/23/2026 | 4.00 | 4.21 | 3.93 | 3.95 | 0.00% | 126,860 |
03/20/2026 | 4.04 | 4.05 | 3.85 | 3.95 | -1.99% | 296,179 |
03/19/2026 | 4.25 | 4.25 | 3.86 | 4.03 | -3.82% | 349,267 |
03/18/2026 | 4.41 | 4.41 | 4.12 | 4.19 | -6.26% | 277,431 |
03/17/2026 | 4.70 | 4.71 | 4.41 | 4.47 | -3.25% | 114,924 |
03/16/2026 | 4.50 | 4.78 | 4.50 | 4.62 | +5.00% | 165,166 |
03/13/2026 | 4.61 | 4.73 | 4.29 | 4.40 | -3.93% | 208,739 |
03/12/2026 | 4.70 | 4.76 | 4.52 | 4.58 | -4.58% | 147,537 |
03/11/2026 | 4.86 | 4.99 | 4.72 | 4.80 | -2.04% | 86,017 |
03/10/2026 | 4.98 | 5.13 | 4.86 | 4.90 | -1.21% | 132,449 |
03/09/2026 | 4.68 | 5.05 | 4.64 | 4.96 | +4.42% | 166,069 |
03/06/2026 | 4.70 | 4.88 | 4.67 | 4.75 | -0.63% | 137,798 |
03/05/2026 | 5.04 | 5.04 | 4.75 | 4.78 | -3.63% | 159,830 |
03/04/2026 | 4.83 | 5.06 | 4.75 | 4.96 | +3.12% | 213,265 |
03/03/2026 | 5.12 | 5.12 | 4.76 | 4.81 | -8.73% | 287,138 |
03/02/2026 | 4.92 | 5.48 | 4.90 | 5.27 | +4.77% | 261,915 |
02/27/2026 | 5.00 | 5.18 | 4.98 | 5.03 | -1.57% | 197,365 |
02/26/2026 | 4.93 | 5.19 | 4.85 | 5.11 | +2.20% | 338,796 |
02/25/2026 | 5.16 | 5.25 | 4.99 | 5.00 | -7.24% | 262,027 |
02/24/2026 | 4.85 | 5.92 | 4.84 | 5.39 | +11.13% | 738,704 |
02/23/2026 | 4.79 | 5.06 | 4.64 | 4.85 | +1.25% | 316,066 |
02/20/2026 | 4.37 | 4.81 | 4.25 | 4.79 | +9.36% | 313,711 |
02/19/2026 | 4.28 | 4.42 | 4.02 | 4.38 | +1.62% | 160,638 |
02/18/2026 | 4.29 | 4.32 | 4.16 | 4.31 | 0.00% | 128,186 |
02/17/2026 | 4.15 | 4.31 | 4.06 | 4.31 | +3.61% | 178,890 |
02/13/2026 | 3.66 | 4.43 | 3.52 | 4.16 | +11.83% | 362,382 |
02/12/2026 | 3.84 | 3.96 | 3.67 | 3.72 | -3.12% | 222,994 |
02/12/2026 |
-$0.38 Earnings | |||||
02/11/2026 | 4.02 | 4.02 | 3.78 | 3.84 | -4.00% | 105,485 |
02/10/2026 | 4.10 | 4.22 | 4.00 | 4.00 | -1.23% | 169,919 |
02/09/2026 | 3.95 | 4.08 | 3.76 | 4.05 | +3.85% | 157,885 |
02/06/2026 | 3.97 | 4.02 | 3.80 | 3.90 | -0.76% | 316,101 |
02/05/2026 | 4.02 | 4.06 | 3.87 | 3.93 | -3.68% | 126,024 |
02/04/2026 | 4.31 | 4.31 | 3.99 | 4.08 | -5.12% | 192,743 |
02/03/2026 | 4.24 | 4.32 | 4.01 | 4.30 | +1.42% | 436,511 |
02/02/2026 | 4.35 | 4.49 | 4.16 | 4.24 | -3.85% | 263,462 |
01/30/2026 | 4.29 | 4.56 | 4.25 | 4.41 | +1.15% | 186,481 |
01/29/2026 | 4.38 | 4.42 | 4.21 | 4.36 | -1.80% | 155,489 |
01/28/2026 | 4.53 | 4.54 | 4.40 | 4.44 | -2.84% | 124,962 |
01/27/2026 | 4.48 | 4.57 | 4.32 | 4.57 | +0.88% | 149,928 |
01/26/2026 | 4.45 | 4.54 | 4.35 | 4.53 | +2.03% | 170,015 |
01/23/2026 | 4.18 | 4.56 | 4.16 | 4.44 | +7.51% | 323,037 |
01/22/2026 | 3.89 | 4.19 | 3.82 | 4.13 | +6.17% | 247,984 |
01/21/2026 | 3.77 | 3.89 | 3.74 | 3.89 | +3.18% | 123,581 |
01/20/2026 | 3.90 | 3.90 | 3.66 | 3.77 | -3.33% | 255,810 |
01/16/2026 | 3.47 | 3.94 | 3.47 | 3.90 | +12.72% | 318,296 |
01/15/2026 | 3.50 | 3.59 | 3.39 | 3.46 | -1.70% | 125,613 |
01/14/2026 | 3.49 | 3.59 | 3.33 | 3.52 | +6.67% | 344,010 |
01/13/2026 | 3.40 | 3.40 | 3.24 | 3.30 | -3.51% | 206,111 |
01/12/2026 | 3.45 | 3.57 | 3.38 | 3.42 | +0.59% | 445,988 |