Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.62	0.67	0.62	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
Nov 21, 2025	0.60	0.63	0.58	0.59	0.59	-4.05%	225,593
Nov 20, 2025	0.66	0.70	0.60	0.62	0.62	-6.68%	160,592
Nov 19, 2025	0.69	0.73	0.66	0.66	0.66	-5.36%	81,602
Nov 18, 2025	0.72	0.74	0.69	0.70	0.70	-4.66%	90,649
Nov 17, 2025	0.77	0.77	0.72	0.73	0.73	-2.04%	176,273
Nov 14, 2025	0.75	0.77	0.73	0.75	0.75	0.35%	489,114
Nov 13, 2025	0.75	0.79	0.74	0.74	0.74	0.36%	402,425
Nov 12, 2025	0.83	0.85	0.69	0.74	0.74	-10.15%	468,474
Nov 11, 2025	0.88	0.90	0.82	0.82	0.82	-4.43%	118,282
Nov 10, 2025	0.87	0.94	0.86	0.86	0.86	-3.70%	109,153
Nov 7, 2025	0.92	0.93	0.87	0.90	0.90	-5.00%	241,275
Nov 6, 2025	0.96	0.99	0.94	0.94	0.94	-1.85%	154,568
Nov 5, 2025	0.93	0.98	0.93	0.96	0.96	4.35%	152,578
Nov 4, 2025	0.92	0.94	0.90	0.92	0.92	-1.63%	534,839
Nov 3, 2025	0.91	0.98	0.91	0.94	0.94	2.84%	352,694
Oct 31, 2025	0.90	0.91	0.89	0.91	0.91	-0.07%	216,662
Oct 30, 2025	0.89	0.91	0.89	0.91	0.91	0.78%	112,159
Oct 29, 2025	0.89	0.92	0.89	0.90	0.90	0.76%	98,089
Oct 28, 2025	0.92	0.92	0.88	0.90	0.90	-0.42%	294,573
Oct 27, 2025	0.90	0.91	0.89	0.90	0.90	-	177,544
Oct 24, 2025	0.89	0.91	0.88	0.90	0.90	-0.66%	194,995