Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.00	1.00	0.95	0.95	-	-4.24%	38,755
Feb 4, 2026	0.98	1.04	0.95	0.99	0.99	1.24%	121,538
Feb 3, 2026	1.06	1.07	0.96	0.98	0.98	-3.92%	319,514
Feb 2, 2026	1.06	1.06	1.01	1.02	1.02	-2.86%	225,627
Jan 30, 2026	1.13	1.14	1.02	1.05	1.05	-	521,468
Jan 29, 2026	1.07	1.15	1.00	1.05	1.05	-	365,033
Jan 28, 2026	1.00	1.12	0.93	1.05	1.05	5.00%	517,941
Jan 27, 2026	0.90	1.01	0.89	1.00	1.00	6.41%	558,797
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%	400,737
Jan 22, 2026	0.92	1.05	0.91	1.01	1.01	9.73%	533,821
Jan 21, 2026	0.85	0.94	0.81	0.92	0.92	9.27%	220,421
Jan 20, 2026	0.83	0.86	0.80	0.84	0.84	3.03%	110,721
Jan 16, 2026	0.82	0.85	0.74	0.82	0.82	0.36%	379,017
Jan 15, 2026	0.85	0.86	0.78	0.81	0.81	-3.48%	122,213
Jan 14, 2026	0.86	0.91	0.81	0.84	0.84	-3.63%	304,892
Jan 13, 2026	0.78	0.90	0.72	0.88	0.88	27.19%	951,888
Jan 12, 2026	0.75	0.78	0.68	0.69	0.69	-4.76%	242,081
Jan 9, 2026	0.72	0.79	0.68	0.72	0.72	4.71%	795,331
Jan 8, 2026	0.67	0.71	0.65	0.69	0.69	3.76%	146,154
Jan 7, 2026	0.63	0.70	0.62	0.67	0.67	5.97%	416,989
Jan 6, 2026	0.62	0.67	0.62	0.63	0.63	2.28%	196,336
Jan 5, 2026	0.68	0.70	0.60	0.61	0.61	-4.54%	304,199
Jan 2, 2026	0.72	0.73	0.64	0.64	0.64	-7.15%	429,802
Dec 31, 2025	0.58	0.73	0.57	0.69	0.69	18.82%	1,036,103
Dec 30, 2025	0.54	0.59	0.52	0.58	0.58	7.21%	594,930
Dec 29, 2025	0.53	0.56	0.53	0.54	0.54	0.06%	635,187
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%	425,164
Dec 22, 2025	0.65	0.65	0.54	0.55	0.55	-6.46%	995,173
Dec 19, 2025	0.59	0.64	0.56	0.59	0.59	8.03%	911,603
Dec 18, 2025	0.53	0.64	0.53	0.54	0.54	7.47%	1,033,137
Dec 17, 2025	0.55	0.57	0.50	0.51	0.51	-7.34%	1,059,867
Dec 16, 2025	0.66	0.66	0.53	0.55	0.55	-18.66%	1,237,824
Dec 15, 2025	0.70	0.70	0.67	0.67	0.67	-4.00%	91,151
Dec 12, 2025	0.69	0.71	0.69	0.70	0.70	0.04%	77,649
Dec 11, 2025	0.70	0.71	0.70	0.70	0.70	0.01%	95,890
Dec 10, 2025	0.70	0.72	0.70	0.70	0.70	-0.92%	238,438
Dec 9, 2025	0.68	0.72	0.66	0.70	0.70	3.83%	317,508
Dec 8, 2025	0.67	0.71	0.67	0.68	0.68	-2.28%	161,446
Dec 5, 2025	0.69	0.71	0.67	0.69	0.69	0.20%	266,650
Dec 4, 2025	0.66	0.72	0.65	0.69	0.69	7.27%	711,023
Dec 3, 2025	0.70	0.70	0.64	0.65	0.65	0.08%	284,548
Dec 2, 2025	0.67	0.70	0.64	0.65	0.65	-1.72%	153,049
Dec 1, 2025	0.62	0.68	0.62	0.66	0.66	7.24%	114,954
Nov 28, 2025	0.68	0.68	0.60	0.61	0.61	-9.06%	169,836
Nov 26, 2025	0.62	0.81	0.62	0.67	0.67	8.55%	243,848
Nov 25, 2025	0.59	0.63	0.58	0.62	0.62	3.35%	368,211
Nov 24, 2025	0.63	0.63	0.60	0.60	0.60	1.66%	135,076