NASDAQ : RCEL
AVITA Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 16.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 516.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AVITA Medical, Inc. (RCEL) closed at 15.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.54 | 16.6 | 15.24 | 15.65 | 597,051 | -6.34% |
| 2026-10-29 | 16.71 | 16.9 | 16.4 | 16.71 | 312,932 | +1.27% |
| 2026-10-28 | 15.82 | 16.68 | 15.68 | 16.5 | 459,076 | +2.61% |
| 2026-10-27 | 15.25 | 16.13 | 15.11 | 16.08 | 545,266 | +5.93% |
| 2026-10-26 | 15.5 | 15.535 | 14.83 | 15.18 | 323,850 | -2.13% |
| 2026-10-23 | 15.37 | 15.615 | 14.28 | 15.51 | 401,518 | +0.58% |
| 2026-10-22 | 15.16 | 15.68 | 15 | 15.42 | 652,601 | +0.85% |
| 2026-10-21 | 13.95 | 15.64 | 13.95 | 15.29 | 844,786 | +10.80% |
| 2026-10-20 | 13.29 | 14.08 | 13.29 | 13.8 | 422,049 | +5.02% |
| 2026-10-19 | 13.01 | 13.44 | 12.7 | 13.14 | 267,140 | +0.77% |
| 2026-10-16 | 13.37 | 13.49 | 12.95 | 13.04 | 318,500 | -2.76% |
| 2026-10-15 | 13.02 | 13.58 | 12.894 | 13.41 | 388,790 | +2.37% |
| 2026-10-14 | 13.16 | 13.283 | 12.8 | 13.1 | 525,637 | -1.95% |
| 2026-10-13 | 13.41 | 13.7 | 13.15 | 13.36 | 297,579 | -0.07% |
| 2026-10-12 | 13.32 | 13.73 | 12.91 | 13.37 | 319,813 | +1.21% |
| 2026-10-09 | 13.49 | 13.71 | 13 | 13.21 | 280,483 | -0.90% |
| 2026-10-08 | 12.87 | 13.4 | 12.53 | 13.33 | 347,907 | +2.15% |
| 2026-10-07 | 12.82 | 13.31 | 12.585 | 13.05 | 263,054 | +0.46% |
| 2026-10-06 | 13.38 | 13.495 | 12.39 | 12.99 | 409,884 | -1.96% |
| 2026-10-05 | 12.64 | 13.48 | 12.534 | 13.25 | 420,757 | +4.17% |
| 2026-10-02 | 12.07 | 12.76 | 12.02 | 12.72 | 391,214 | +5.91% |
| 2026-10-01 | 11.77 | 12.4 | 11.73 | 12.01 | 496,544 | +2.39% |
| 2026-09-30 | 11.9 | 12.12 | 11.6 | 11.73 | 249,739 | -1.92% |
| 2026-09-29 | 11.73 | 12.11 | 11.63 | 11.96 | 253,607 | +2.49% |
| 2026-09-28 | 11.63 | 11.755 | 11.337 | 11.67 | 208,132 | -1.44% |
| 2026-09-25 | 11.64 | 12.23 | 11.56 | 11.84 | 341,490 | +2.25% |
| 2026-09-24 | 10.95 | 11.76 | 10.905 | 11.58 | 420,544 | +5.75% |
| 2026-09-23 | 11.49 | 11.68 | 10.87 | 10.95 | 237,263 | -4.70% |
| 2026-09-22 | 10.86 | 11.81 | 10.71 | 11.49 | 528,414 | +6.00% |
| 2026-09-21 | 11.04 | 11.04 | 10.61 | 10.84 | 194,680 | -1.63% |
| 2026-09-18 | 11.15 | 11.195 | 10.72 | 11.02 | 359,083 | -1.78% |
| 2026-09-17 | 10.65 | 11.25 | 10.53 | 11.22 | 371,589 | +7.37% |
| 2026-09-16 | 10.15 | 10.67 | 10.09 | 10.45 | 311,331 | +2.35% |
| 2026-09-15 | 10.11 | 10.3 | 9.9 | 10.21 | 181,663 | +0.20% |
| 2026-09-14 | 9.87 | 10.458 | 9.755 | 10.19 | 333,403 | +3.14% |
| 2026-09-11 | 10.05 | 10.06 | 9.6 | 9.88 | 225,235 | +0.20% |
| 2026-09-10 | 10 | 10.34 | 9.8 | 9.86 | 245,401 | -2.95% |
| 2026-09-09 | 10.32 | 10.495 | 10.11 | 10.16 | 154,503 | -2.40% |
| 2026-09-08 | 11.23 | 11.23 | 10.33 | 10.41 | 312,047 | -7.05% |
| 2026-09-04 | 10.99 | 11.39 | 10.8 | 11.2 | 301,850 | +2.38% |
| 2026-09-03 | 10.9 | 11.2 | 10.7 | 10.94 | 320,143 | +1.67% |
| 2026-09-02 | 10.1 | 10.87 | 10.065 | 10.76 | 542,592 | +6.85% |
| 2026-09-01 | 10.02 | 10.29 | 9.97 | 10.07 | 142,649 | -0.30% |
| 2026-08-31 | 10.26 | 10.29 | 9.84 | 10.1 | 182,771 | -2.42% |
| 2026-08-28 | 10.48 | 10.65 | 10.15 | 10.35 | 203,879 | +0.29% |
| 2026-08-27 | 10.41 | 10.528 | 10.141 | 10.32 | 254,251 | -2.55% |
| 2026-08-26 | 10.53 | 10.71 | 10.14 | 10.59 | 287,840 | +0.86% |
| 2026-08-25 | 10.04 | 10.77 | 9.93 | 10.5 | 452,188 | +5.95% |
| 2026-08-24 | 10.09 | 10.22 | 9.66 | 9.91 | 222,279 | -1.49% |
| 2026-08-21 | 10.3 | 10.39 | 9.916 | 10.06 | 301,357 | -0.30% |
| 2026-08-20 | 10.15 | 10.34 | 9.89 | 10.09 | 413,505 | -2.42% |
| 2026-08-19 | 9.83 | 10.415 | 9.25 | 10.34 | 789,203 | +4.97% |
| 2026-08-18 | 7.94 | 10.2 | 7.72 | 9.85 | 1,426,741 | +24.68% |
| 2026-08-17 | 7.91 | 8.15 | 7.74 | 7.9 | 194,155 | +0.64% |
| 2026-08-14 | 8.01 | 8.17 | 7.66 | 7.85 | 270,991 | -2.00% |
| 2026-08-13 | 8.08 | 8.55 | 7.94 | 8.01 | 404,029 | -1.35% |
| 2026-08-12 | 8.04 | 8.25 | 7.77 | 8.12 | 592,443 | -0.98% |
| 2026-08-11 | 7.73 | 8.35 | 7.52 | 8.2 | 825,662 | +7.89% |
| 2026-08-10 | 7.895 | 8.35 | 7.39 | 7.6 | 963,135 | -2.19% |
| 2026-08-07 | 6.01 | 8.07 | 5.99 | 7.77 | 7,274,963 | +63.58% |
| 2026-08-06 | 4.54 | 4.84 | 4.478 | 4.75 | 397,914 | +6.26% |
| 2026-08-05 | 4.67 | 4.67 | 4.34 | 4.47 | 170,373 | -3.46% |
| 2026-08-04 | 4.64 | 4.79 | 4.63 | 4.63 | 121,885 | +0.22% |
| 2026-08-03 | 4.5 | 4.7 | 4.49 | 4.62 | 97,338 | +5.00% |
| 2026-07-31 | 4.44 | 4.57 | 4.245 | 4.4 | 121,121 | -2.00% |
| 2026-07-30 | 4.42 | 4.59 | 4.4 | 4.49 | 95,184 | +1.13% |
| 2026-07-29 | 4.61 | 4.68 | 4.37 | 4.44 | 92,917 | -3.69% |
| 2026-07-28 | 4.81 | 4.83 | 4.52 | 4.61 | 101,047 | -2.95% |
| 2026-07-27 | 4.64 | 4.87 | 4.6 | 4.75 | 128,230 | +3.04% |
| 2026-07-24 | 4.64 | 4.69 | 4.45 | 4.61 | 81,698 | +0.00% |
| 2026-07-23 | 4.78 | 5.03 | 4.545 | 4.61 | 186,178 | -6.68% |
| 2026-07-22 | 5.06 | 5.22 | 4.79 | 4.94 | 308,009 | -2.95% |
| 2026-07-21 | 5.14 | 5.29 | 5.05 | 5.09 | 166,211 | -0.97% |
| 2026-07-20 | 5.15 | 5.38 | 5.01 | 5.14 | 371,335 | +0.78% |
| 2026-07-17 | 4.97 | 5.12 | 4.72 | 5.1 | 293,703 | +2.41% |
| 2026-07-16 | 4.7 | 5.748 | 4.685 | 4.98 | 893,023 | +5.29% |
| 2026-07-15 | 4.05 | 4.741 | 4.02 | 4.73 | 412,540 | +17.66% |
| 2026-07-14 | 3.96 | 4.125 | 3.928 | 4.02 | 142,657 | +1.77% |
| 2026-07-13 | 4.1 | 4.12 | 3.83 | 3.95 | 241,297 | -2.71% |
| 2026-07-10 | 4.4 | 4.4 | 4.05 | 4.06 | 302,747 | -7.94% |
| 2026-07-09 | 4.69 | 4.795 | 4.31 | 4.41 | 281,067 | -5.16% |
| 2026-07-08 | 4.98 | 4.985 | 4.65 | 4.65 | 166,139 | -7.00% |
| 2026-07-07 | 5.2 | 5.2 | 4.96 | 5 | 243,537 | -3.66% |
| 2026-07-06 | 4.96 | 5.23 | 4.8 | 5.19 | 385,900 | +2.57% |
| 2026-07-02 | 4.61 | 5.1 | 4.585 | 5.06 | 615,502 | +8.35% |
| 2026-07-01 | 4.16 | 4.85 | 4.15 | 4.67 | 612,234 | +13.08% |
| 2026-06-30 | 4.25 | 4.25 | 4.01 | 4.13 | 145,637 | -2.82% |
| 2026-06-29 | 3.95 | 4.275 | 3.91 | 4.25 | 340,951 | +7.05% |
| 2026-06-26 | 3.85 | 4.02 | 3.78 | 3.97 | 1,442,554 | +1.28% |
| 2026-06-25 | 3.96 | 4.035 | 3.728 | 3.92 | 576,249 | -0.76% |
| 2026-06-24 | 3.94 | 4.035 | 3.85 | 3.95 | 412,715 | +0.77% |
| 2026-06-23 | 3.99 | 4.06 | 3.77 | 3.92 | 432,483 | -2.73% |
| 2026-06-22 | 3.98 | 4.16 | 3.93 | 4.03 | 213,734 | +0.50% |
| 2026-06-18 | 4.01 | 4.08 | 3.92 | 4.01 | 224,398 | +1.78% |
| 2026-06-17 | 3.92 | 4.135 | 3.86 | 3.94 | 272,596 | +0.51% |
| 2026-06-16 | 3.9 | 3.96 | 3.82 | 3.92 | 186,261 | -0.25% |
| 2026-06-15 | 3.95 | 4.12 | 3.91 | 3.93 | 242,877 | +0.51% |
| 2026-06-12 | 3.98 | 4.05 | 3.86 | 3.91 | 258,710 | -1.51% |
| 2026-06-11 | 4.15 | 4.15 | 3.97 | 3.97 | 158,692 | -3.64% |
| 2026-06-10 | 4.13 | 4.25 | 4.06 | 4.12 | 225,435 | +0.00% |
| 2026-06-09 | 4.16 | 4.21 | 3.95 | 4.12 | 201,298 | -0.96% |
| 2026-06-08 | 4.27 | 4.31 | 4.13 | 4.16 | 159,573 | -0.48% |
| 2026-06-05 | 4.32 | 4.42 | 4.13 | 4.18 | 298,004 | -4.13% |
| 2026-06-04 | 4.2 | 4.55 | 4.15 | 4.36 | 339,768 | +4.81% |
| 2026-06-03 | 4.12 | 4.185 | 4 | 4.16 | 243,322 | -0.72% |
| 2026-06-02 | 4.34 | 4.36 | 4.14 | 4.19 | 272,442 | -4.34% |
| 2026-06-01 | 4.26 | 4.425 | 4.12 | 4.38 | 253,942 | +1.15% |
| 2026-05-29 | 4.34 | 4.5 | 4.23 | 4.33 | 162,466 | -1.37% |
| 2026-05-28 | 4.2 | 4.485 | 4.15 | 4.39 | 228,293 | +4.52% |
| 2026-05-27 | 4.24 | 4.29 | 4.13 | 4.2 | 141,050 | -1.18% |
| 2026-05-26 | 4.58 | 4.67 | 4.165 | 4.25 | 320,004 | -7.21% |
| 2026-05-22 | 4.61 | 4.85 | 4.4 | 4.58 | 184,227 | +2.23% |
| 2026-05-21 | 4.23 | 4.535 | 4.23 | 4.48 | 190,432 | +3.70% |
| 2026-05-20 | 4.27 | 4.398 | 4.1 | 4.32 | 187,165 | +2.98% |
| 2026-05-19 | 4.12 | 4.33 | 3.92 | 4.195 | 186,818 | +0.12% |
| 2026-05-18 | 4.52 | 4.52 | 4.04 | 4.19 | 352,523 | -8.11% |
| 2026-05-15 | 4.66 | 5.59 | 4.51 | 4.56 | 1,218,322 | +4.59% |
| 2026-05-14 | 4.28 | 4.52 | 4.14 | 4.36 | 314,492 | +2.35% |
| 2026-05-13 | 4.3 | 4.6 | 4.2 | 4.26 | 210,329 | -2.74% |
| 2026-05-12 | 4.3 | 4.64 | 4.269 | 4.38 | 237,585 | +0.23% |