Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.13	1.23	1.13	1.22	1.22	7.02%	77,650
Mar 2, 2026	1.17	1.19	1.09	1.14	1.14	-0.87%	83,813
Feb 27, 2026	1.15	1.23	1.14	1.15	1.15	-	191,336
Feb 26, 2026	1.08	1.19	1.08	1.15	1.15	5.50%	144,889
Feb 25, 2026	1.12	1.25	1.09	1.09	1.09	-	198,357
Feb 24, 2026	1.14	1.32	1.09	1.09	1.09	-2.68%	240,407
Feb 23, 2026	1.08	1.15	1.05	1.12	1.12	3.70%	56,533
Feb 20, 2026	1.10	1.15	1.05	1.08	1.08	-3.57%	128,542
Feb 19, 2026	1.19	1.24	1.10	1.12	1.12	-6.67%	97,381
Feb 18, 2026	1.19	1.32	1.16	1.20	1.20	4.35%	258,814
Feb 17, 2026	1.10	1.22	1.07	1.15	1.15	9.52%	467,824
Feb 13, 2026	0.95	1.12	0.95	1.05	1.05	10.38%	190,569
Feb 12, 2026	0.92	1.00	0.92	0.95	0.95	5.68%	62,501
Feb 11, 2026	0.92	0.93	0.85	0.90	0.90	-5.25%	199,245
Feb 10, 2026	0.93	0.97	0.88	0.95	0.95	0.53%	134,884
Feb 9, 2026	0.97	1.00	0.92	0.95	0.95	-4.25%	55,500
Feb 6, 2026	0.94	1.04	0.94	0.99	0.99	4.73%	160,628
Feb 5, 2026	1.00	1.00	0.94	0.94	0.94	-5.01%	66,609
Feb 4, 2026	0.98	1.04	0.95	0.99	0.99	1.24%	123,704
Feb 3, 2026	1.06	1.07	0.96	0.98	0.98	-3.92%	320,614
Feb 2, 2026	1.06	1.06	1.01	1.02	1.02	-2.86%	233,771
Jan 30, 2026	1.13	1.14	1.02	1.05	1.05	-	521,870
Jan 29, 2026	1.07	1.15	1.00	1.05	1.05	-	376,785
Jan 28, 2026	1.00	1.12	0.93	1.05	1.05	5.00%	528,675
Jan 27, 2026	0.90	1.01	0.89	1.00	1.00	6.41%	559,748
Jan 26, 2026	0.95	0.95	0.91	0.94	0.94	-1.07%	146,670
Jan 23, 2026	1.00	1.08	0.92	0.95	0.95	-5.94%	402,767
Jan 22, 2026	0.92	1.05	0.91	1.01	1.01	9.73%	535,357
Jan 21, 2026	0.85	0.94	0.81	0.92	0.92	9.27%	220,429
Jan 20, 2026	0.83	0.86	0.80	0.84	0.84	3.03%	115,995
Jan 16, 2026	0.82	0.85	0.74	0.82	0.82	0.36%	379,107
Jan 15, 2026	0.85	0.86	0.78	0.81	0.81	-3.48%	124,013
Jan 14, 2026	0.86	0.91	0.81	0.84	0.84	-3.63%	305,569
Jan 13, 2026	0.78	0.90	0.72	0.88	0.88	27.19%	971,222
Jan 12, 2026	0.75	0.78	0.68	0.69	0.69	-4.76%	243,102
Jan 9, 2026	0.72	0.79	0.68	0.72	0.72	4.71%	797,534
Jan 8, 2026	0.67	0.71	0.65	0.69	0.69	3.76%	146,304
Jan 7, 2026	0.63	0.70	0.62	0.67	0.67	5.97%	418,413
Jan 6, 2026	0.62	0.67	0.62	0.63	0.63	2.28%	196,836
Jan 5, 2026	0.68	0.70	0.60	0.61	0.61	-4.54%	305,300
Jan 2, 2026	0.72	0.73	0.64	0.64	0.64	-7.15%	431,946
Dec 31, 2025	0.58	0.73	0.57	0.69	0.69	18.82%	1,051,677
Dec 30, 2025	0.54	0.59	0.52	0.58	0.58	7.21%	608,896
Dec 29, 2025	0.53	0.56	0.53	0.54	0.54	0.06%	636,433
Dec 26, 2025	0.57	0.57	0.52	0.54	0.54	-2.81%	887,573
Dec 24, 2025	0.53	0.59	0.53	0.56	0.56	3.75%	343,187
Dec 23, 2025	0.54	0.58	0.53	0.54	0.54	-1.71%	425,304
Dec 22, 2025	0.65	0.65	0.54	0.55	0.55	-6.46%	995,199
Dec 19, 2025	0.59	0.64	0.56	0.59	0.59	8.03%	912,193
Dec 18, 2025	0.53	0.64	0.53	0.54	0.54	7.47%	1,034,608