Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
2.115
+0.085 (4.19%)
At close: Jul 18, 2025, 4:00 PM
2.115
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.00 | 2.15 | 2.00 | 2.12 | 2.12 | 4.19% | 4,713 |
| Jul 17, 2025 | 2.04 | 2.41 | 1.76 | 2.03 | 2.03 | - | 21,229 |
| Jul 16, 2025 | 2.09 | 2.12 | 2.03 | 2.03 | 2.03 | 2.53% | 8,542 |
| Jul 15, 2025 | 2.05 | 2.30 | 1.96 | 1.98 | 1.98 | -3.41% | 16,314 |
| Jul 14, 2025 | 2.40 | 2.44 | 2.04 | 2.05 | 2.05 | -14.23% | 48,417 |
| Jul 11, 2025 | 2.37 | 2.60 | 2.18 | 2.39 | 2.39 | -2.45% | 34,295 |
| Jul 10, 2025 | 2.46 | 2.64 | 2.38 | 2.45 | 2.45 | -0.41% | 65,830 |
| Jul 9, 2025 | 2.31 | 2.54 | 2.27 | 2.46 | 2.46 | 8.37% | 36,852 |
| Jul 8, 2025 | 2.18 | 2.34 | 2.18 | 2.27 | 2.27 | 9.13% | 43,585 |
| Jul 7, 2025 | 2.08 | 2.19 | 2.08 | 2.08 | 2.08 | -0.48% | 11,576 |
| Jul 3, 2025 | 2.20 | 2.20 | 2.09 | 2.09 | 2.09 | -3.24% | 4,737 |
| Jul 2, 2025 | 2.23 | 2.23 | 2.00 | 2.16 | 2.16 | 1.41% | 38,050 |
| Jul 1, 2025 | 1.95 | 2.14 | 1.95 | 2.13 | 2.13 | 7.58% | 25,695 |
| Jun 30, 2025 | 2.08 | 2.15 | 1.98 | 1.98 | 1.98 | -5.71% | 12,982 |
| Jun 27, 2025 | 1.79 | 2.17 | 1.79 | 2.10 | 2.10 | 13.51% | 43,239 |
| Jun 26, 2025 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 2.21% | 6,152 |
| Jun 25, 2025 | 1.84 | 1.87 | 1.72 | 1.81 | 1.81 | 4.62% | 7,783 |
| Jun 24, 2025 | 1.79 | 1.87 | 1.70 | 1.73 | 1.73 | -0.57% | 26,403 |
| Jun 23, 2025 | 1.76 | 1.93 | 1.74 | 1.74 | 1.74 | -3.87% | 29,826 |
| Jun 20, 2025 | 1.76 | 1.99 | 1.76 | 1.81 | 1.81 | 1.12% | 96,932 |
| Jun 18, 2025 | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | 1.13% | 6,936 |
| Jun 17, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 4,294 |
| Jun 16, 2025 | 1.72 | 1.96 | 1.72 | 1.76 | 1.76 | -1.12% | 14,414 |
| Jun 13, 2025 | 1.87 | 1.95 | 1.78 | 1.78 | 1.78 | -5.82% | 10,970 |
| Jun 12, 2025 | 1.93 | 2.01 | 1.89 | 1.89 | 1.89 | -5.97% | 8,634 |
| Jun 11, 2025 | 2.01 | 2.09 | 1.99 | 2.01 | 2.01 | 1.01% | 18,361 |
| Jun 10, 2025 | 1.89 | 2.01 | 1.89 | 1.99 | 1.99 | 5.29% | 10,950 |
| Jun 9, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 22,612 |
| Jun 6, 2025 | 1.80 | 1.95 | 1.75 | 1.90 | 1.90 | 4.40% | 10,781 |
| Jun 5, 2025 | 1.86 | 2.02 | 1.78 | 1.82 | 1.82 | -5.21% | 13,888 |
| Jun 4, 2025 | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | -1.03% | 8,085 |
| Jun 3, 2025 | 1.77 | 2.04 | 1.75 | 1.94 | 1.94 | 10.23% | 144,723 |
| Jun 2, 2025 | 1.81 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 45,765 |
| May 30, 2025 | 1.67 | 1.85 | 1.67 | 1.80 | 1.80 | 9.09% | 11,788 |
| May 29, 2025 | 1.72 | 1.82 | 1.61 | 1.65 | 1.65 | -4.07% | 26,920 |
| May 28, 2025 | 1.72 | 1.89 | 1.72 | 1.72 | 1.72 | - | 8,205 |
| May 27, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | - | 19,641 |
| May 23, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 7,935 |
| May 22, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.70 | -2.30% | 10,925 |
| May 21, 2025 | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -4.40% | 18,679 |
| May 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 16,870 |
| May 19, 2025 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 5.23% | 40,521 |
| May 16, 2025 | 1.73 | 1.88 | 1.70 | 1.72 | 1.72 | -1.15% | 44,011 |
| May 15, 2025 | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 1.16% | 15,388 |
| May 14, 2025 | 1.81 | 1.85 | 1.69 | 1.72 | 1.72 | -9.47% | 41,096 |
| May 13, 2025 | 1.89 | 1.91 | 1.71 | 1.90 | 1.90 | 4.40% | 25,506 |
| May 12, 2025 | 2.01 | 2.07 | 1.80 | 1.82 | 1.82 | -12.50% | 55,843 |
| May 9, 2025 | 2.01 | 2.09 | 1.77 | 2.08 | 2.08 | 4.52% | 97,844 |
| May 8, 2025 | 2.03 | 2.07 | 1.90 | 1.99 | 1.99 | 3.65% | 48,491 |
| May 7, 2025 | 1.96 | 1.98 | 1.81 | 1.92 | 1.92 | 2.13% | 14,446 |