Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.060
-0.050 (-4.50%)
Sep 23, 2025, 4:00 PM EDT - Market closed

Elutia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20251.151.151.061.061.06-4.50%223,180
Sep 22, 20251.081.221.081.111.111.83%456,041
Sep 19, 20251.101.111.061.091.090.93%623,112
Sep 18, 20251.161.181.081.081.08-4.42%230,006
Sep 17, 20251.281.281.131.131.13-4.24%307,302
Sep 16, 20251.191.321.181.181.18-3.28%233,259
Sep 15, 20251.281.321.171.221.22-4.69%159,246
Sep 12, 20251.311.371.281.281.28-2.29%411,967
Sep 11, 20251.381.381.301.311.31-3.68%192,437
Sep 10, 20251.491.511.321.361.36-7.80%627,685
Sep 9, 20251.921.961.471.481.48-21.54%1,340,111
Sep 8, 20251.902.041.881.881.88-73,271
Sep 5, 20252.002.091.881.881.88-6.47%202,022
Sep 4, 20252.102.101.922.012.011.01%87,406
Sep 3, 20252.122.131.941.991.99-8.08%142,926
Sep 2, 20252.312.382.122.172.17-5.04%33,644
Aug 29, 20252.252.322.232.282.28-2.15%12,144
Aug 28, 20252.242.352.192.332.335.43%17,714
Aug 27, 20252.362.402.182.212.21-7.92%92,455
Aug 26, 20252.342.502.342.402.400.42%38,496
Aug 25, 20252.282.422.142.392.3914.35%95,477
Aug 22, 20252.272.272.072.092.09-5.00%51,063
Aug 21, 20252.272.272.102.202.203.77%22,094
Aug 20, 20252.022.221.992.122.124.95%28,052
Aug 19, 20252.042.051.962.022.02-28,333
Aug 18, 20252.082.092.022.022.02-41,599
Aug 15, 20252.002.101.922.022.02-6.05%88,992
Aug 14, 20252.132.222.082.152.15-0.46%54,526
Aug 13, 20251.972.301.972.162.168.54%24,536
Aug 12, 20251.962.041.951.991.991.02%11,046
Aug 11, 20252.022.071.961.971.97-1.99%7,475
Aug 8, 20251.962.011.962.012.011.52%4,240
Aug 7, 20251.972.011.961.981.980.51%7,003
Aug 6, 20251.982.031.931.971.97-3.43%14,754
Aug 5, 20251.952.061.952.042.042.51%35,169
Aug 4, 20252.002.081.981.991.99-2.45%9,783
Aug 1, 20251.922.441.902.042.040.49%15,286
Jul 31, 20251.892.031.892.032.033.57%1,830
Jul 30, 20251.822.101.821.961.966.52%12,885
Jul 29, 20251.942.161.821.841.84-6.60%109,032
Jul 28, 20251.962.051.921.971.972.60%11,889
Jul 25, 20251.932.021.921.921.921.05%18,367
Jul 24, 20252.072.071.851.901.90-6.86%9,368
Jul 23, 20252.122.152.032.042.04-2.86%27,712
Jul 22, 20252.182.242.102.102.10-1.41%27,165
Jul 21, 20252.092.252.092.132.130.71%8,859
Jul 18, 20252.002.152.002.122.124.19%4,713
Jul 17, 20252.042.411.762.032.03-21,229
Jul 16, 20252.092.122.032.032.032.53%8,542
Jul 15, 20252.052.301.961.981.98-3.41%16,314