Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
2.640
-0.020 (-0.75%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.64 | 2.81 | 2.62 | 2.64 | 2.64 | -0.75% | 16,857 |
| Mar 27, 2025 | 2.66 | 2.85 | 2.61 | 2.66 | 2.66 | 2.31% | 14,407 |
| Mar 26, 2025 | 2.75 | 2.75 | 2.55 | 2.60 | 2.60 | -5.11% | 44,264 |
| Mar 25, 2025 | 2.79 | 2.88 | 2.72 | 2.74 | 2.74 | -2.49% | 61,261 |
| Mar 24, 2025 | 2.91 | 2.95 | 2.81 | 2.81 | 2.81 | -3.77% | 38,339 |
| Mar 21, 2025 | 3.08 | 3.15 | 2.92 | 2.92 | 2.92 | -9.88% | 120,834 |
| Mar 20, 2025 | 3.28 | 3.39 | 3.22 | 3.24 | 3.24 | -1.22% | 50,693 |
| Mar 19, 2025 | 3.28 | 3.46 | 3.22 | 3.28 | 3.28 | 0.31% | 119,198 |
| Mar 18, 2025 | 3.10 | 3.29 | 3.05 | 3.27 | 3.27 | 2.19% | 79,856 |
| Mar 17, 2025 | 3.15 | 3.25 | 3.12 | 3.20 | 3.20 | 0.63% | 53,600 |
| Mar 14, 2025 | 3.31 | 3.40 | 3.14 | 3.18 | 3.18 | -2.15% | 34,987 |
| Mar 13, 2025 | 3.11 | 3.25 | 3.08 | 3.25 | 3.25 | 4.50% | 41,392 |
| Mar 12, 2025 | 2.89 | 3.22 | 2.75 | 3.11 | 3.11 | 14.34% | 43,871 |
| Mar 11, 2025 | 2.92 | 2.98 | 2.72 | 2.72 | 2.72 | -9.33% | 32,722 |
| Mar 10, 2025 | 2.81 | 3.15 | 2.54 | 3.00 | 3.00 | 8.11% | 22,899 |
| Mar 7, 2025 | 2.68 | 2.89 | 2.45 | 2.78 | 2.78 | 8.82% | 128,514 |
| Mar 6, 2025 | 2.75 | 2.83 | 2.52 | 2.55 | 2.55 | -9.25% | 29,595 |
| Mar 5, 2025 | 2.93 | 3.02 | 2.76 | 2.81 | 2.81 | -5.07% | 28,445 |
| Mar 4, 2025 | 3.08 | 3.21 | 2.82 | 2.96 | 2.96 | -5.73% | 16,152 |
| Mar 3, 2025 | 3.26 | 3.40 | 3.06 | 3.14 | 3.14 | -4.27% | 81,326 |
| Feb 28, 2025 | 3.15 | 3.28 | 3.08 | 3.28 | 3.28 | 4.13% | 41,421 |
| Feb 27, 2025 | 3.37 | 3.37 | 2.95 | 3.15 | 3.15 | -5.41% | 52,281 |
| Feb 26, 2025 | 3.16 | 3.46 | 3.16 | 3.33 | 3.33 | 3.42% | 20,086 |
| Feb 25, 2025 | 3.10 | 3.28 | 3.10 | 3.22 | 3.22 | - | 41,058 |
| Feb 24, 2025 | 3.22 | 3.27 | 3.10 | 3.22 | 3.22 | - | 56,587 |
| Feb 21, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | 0.63% | 43,036 |
| Feb 20, 2025 | 3.25 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | 22,982 |
| Feb 19, 2025 | 2.83 | 3.30 | 2.83 | 3.26 | 3.26 | 13.99% | 58,310 |
| Feb 18, 2025 | 2.90 | 3.00 | 2.84 | 2.86 | 2.86 | 1.42% | 54,813 |
| Feb 14, 2025 | 2.82 | 2.89 | 2.78 | 2.82 | 2.82 | -1.40% | 8,454 |
| Feb 13, 2025 | 2.76 | 2.87 | 2.75 | 2.86 | 2.86 | 1.78% | 18,329 |
| Feb 12, 2025 | 2.66 | 3.00 | 2.56 | 2.81 | 2.81 | 5.64% | 41,960 |
| Feb 11, 2025 | 2.52 | 2.94 | 2.41 | 2.66 | 2.66 | 4.31% | 83,608 |
| Feb 10, 2025 | 2.67 | 2.67 | 2.51 | 2.55 | 2.55 | -4.85% | 19,213 |
| Feb 7, 2025 | 2.52 | 2.68 | 2.50 | 2.68 | 2.68 | 2.29% | 28,361 |
| Feb 6, 2025 | 2.53 | 2.72 | 2.51 | 2.62 | 2.62 | 2.75% | 56,652 |
| Feb 5, 2025 | 2.66 | 2.75 | 2.51 | 2.55 | 2.55 | -2.67% | 19,578 |
| Feb 4, 2025 | 2.68 | 2.77 | 2.52 | 2.62 | 2.62 | -5.07% | 37,448 |
| Feb 3, 2025 | 2.89 | 3.08 | 2.57 | 2.76 | 2.76 | -14.29% | 112,663 |
| Jan 31, 2025 | 3.17 | 3.45 | 3.15 | 3.22 | 3.22 | 3.87% | 28,452 |
| Jan 30, 2025 | 3.09 | 3.18 | 3.03 | 3.10 | 3.10 | 3.68% | 8,312 |
| Jan 29, 2025 | 3.00 | 3.17 | 2.94 | 2.99 | 2.99 | -0.66% | 15,254 |
| Jan 28, 2025 | 3.18 | 3.18 | 2.93 | 3.01 | 3.01 | 2.03% | 18,958 |
| Jan 27, 2025 | 3.13 | 3.18 | 2.93 | 2.95 | 2.95 | -5.75% | 16,347 |
| Jan 24, 2025 | 3.30 | 3.36 | 3.10 | 3.13 | 3.13 | -4.57% | 61,075 |
| Jan 23, 2025 | 3.15 | 3.29 | 3.12 | 3.28 | 3.28 | 1.86% | 14,361 |
| Jan 22, 2025 | 3.14 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 21,881 |
| Jan 21, 2025 | 3.45 | 3.45 | 3.15 | 3.25 | 3.25 | 1.56% | 39,408 |
| Jan 17, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | -0.31% | 15,342 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.10 | 3.21 | 3.21 | -2.73% | 16,715 |