Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.91	0.98	0.91	0.94	0.94	2.84%	352,694
Oct 31, 2025	0.90	0.91	0.89	0.91	0.91	-0.07%	216,662
Oct 30, 2025	0.89	0.91	0.89	0.91	0.91	0.78%	112,159
Oct 29, 2025	0.89	0.92	0.89	0.90	0.90	0.76%	98,089
Oct 28, 2025	0.92	0.92	0.88	0.90	0.90	-0.42%	294,573
Oct 27, 2025	0.90	0.91	0.89	0.90	0.90	-	177,544
Oct 24, 2025	0.89	0.91	0.88	0.90	0.90	-0.66%	194,995
Oct 23, 2025	0.89	0.91	0.89	0.91	0.91	1.23%	98,678
Oct 22, 2025	0.90	0.90	0.89	0.90	0.90	-0.11%	293,973
Oct 21, 2025	0.90	0.94	0.89	0.90	0.90	-0.16%	412,458
Oct 20, 2025	0.89	0.95	0.89	0.90	0.90	0.75%	201,377
Oct 17, 2025	0.90	0.91	0.86	0.89	0.89	-1.04%	332,181
Oct 16, 2025	0.89	0.95	0.88	0.90	0.90	0.59%	254,979
Oct 15, 2025	0.89	0.91	0.89	0.89	0.89	0.87%	410,815
Oct 14, 2025	0.89	0.90	0.87	0.89	0.89	-1.97%	160,081
Oct 13, 2025	0.89	0.98	0.88	0.90	0.90	1.67%	394,677
Oct 10, 2025	0.91	1.00	0.88	0.89	0.89	0.85%	514,494
Oct 9, 2025	0.90	0.93	0.87	0.88	0.88	-0.73%	403,373
Oct 8, 2025	0.93	0.93	0.87	0.89	0.89	1.40%	295,339
Oct 7, 2025	0.89	0.90	0.86	0.88	0.88	-0.52%	681,912
Oct 6, 2025	0.90	0.90	0.87	0.88	0.88	0.15%	179,599
Oct 3, 2025	0.87	0.91	0.87	0.88	0.88	-1.93%	262,078
Oct 2, 2025	0.89	0.92	0.86	0.90	0.90	1.37%	140,469
Oct 1, 2025	0.91	0.92	0.85	0.89	0.89	-0.56%	840,688
Sep 30, 2025	0.95	0.95	0.88	0.89	0.89	-4.28%	167,234
Sep 29, 2025	0.99	1.00	0.93	0.93	0.93	-6.27%	125,826
Sep 26, 2025	1.03	1.04	0.97	0.99	0.99	-3.67%	259,916
Sep 25, 2025	1.04	1.05	0.98	1.03	1.03	-1.90%	181,896
Sep 24, 2025	1.07	1.09	1.03	1.05	1.05	-0.94%	442,263
Sep 23, 2025	1.15	1.15	1.06	1.06	1.06	-4.50%	223,180
Sep 22, 2025	1.08	1.22	1.08	1.11	1.11	1.83%	456,041
Sep 19, 2025	1.10	1.11	1.06	1.09	1.09	0.93%	623,112
Sep 18, 2025	1.16	1.18	1.08	1.08	1.08	-4.42%	230,006
Sep 17, 2025	1.28	1.28	1.13	1.13	1.13	-4.24%	307,302
Sep 16, 2025	1.19	1.32	1.18	1.18	1.18	-3.28%	233,259
Sep 15, 2025	1.28	1.32	1.17	1.22	1.22	-4.69%	159,246
Sep 12, 2025	1.31	1.37	1.28	1.28	1.28	-2.29%	411,967
Sep 11, 2025	1.38	1.38	1.30	1.31	1.31	-3.68%	192,437
Sep 10, 2025	1.49	1.51	1.32	1.36	1.36	-7.80%	627,685
Sep 9, 2025	1.92	1.96	1.47	1.48	1.48	-21.54%	1,340,111
Sep 8, 2025	1.90	2.04	1.88	1.88	1.88	-	73,271
Sep 5, 2025	2.00	2.09	1.88	1.88	1.88	-6.47%	202,022
Sep 4, 2025	2.10	2.10	1.92	2.01	2.01	1.01%	87,406
Sep 3, 2025	2.12	2.13	1.94	1.99	1.99	-8.08%	142,926
Sep 2, 2025	2.31	2.38	2.12	2.17	2.17	-5.04%	33,644
Aug 29, 2025	2.25	2.32	2.23	2.28	2.28	-2.15%	12,144
Aug 28, 2025	2.24	2.35	2.19	2.33	2.33	5.43%	17,714
Aug 27, 2025	2.36	2.40	2.18	2.21	2.21	-7.92%	92,455
Aug 26, 2025	2.34	2.50	2.34	2.40	2.40	0.42%	38,496
Aug 25, 2025	2.28	2.42	2.14	2.39	2.39	14.35%	95,477