Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.060
-0.050 (-4.50%)
Sep 23, 2025, 4:00 PM EDT - Market closed
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -4.50% | 223,180 |
| Sep 22, 2025 | 1.08 | 1.22 | 1.08 | 1.11 | 1.11 | 1.83% | 456,041 |
| Sep 19, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 623,112 |
| Sep 18, 2025 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -4.42% | 230,006 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.13 | 1.13 | 1.13 | -4.24% | 307,302 |
| Sep 16, 2025 | 1.19 | 1.32 | 1.18 | 1.18 | 1.18 | -3.28% | 233,259 |
| Sep 15, 2025 | 1.28 | 1.32 | 1.17 | 1.22 | 1.22 | -4.69% | 159,246 |
| Sep 12, 2025 | 1.31 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 411,967 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 192,437 |
| Sep 10, 2025 | 1.49 | 1.51 | 1.32 | 1.36 | 1.36 | -7.80% | 627,685 |
| Sep 9, 2025 | 1.92 | 1.96 | 1.47 | 1.48 | 1.48 | -21.54% | 1,340,111 |
| Sep 8, 2025 | 1.90 | 2.04 | 1.88 | 1.88 | 1.88 | - | 73,271 |
| Sep 5, 2025 | 2.00 | 2.09 | 1.88 | 1.88 | 1.88 | -6.47% | 202,022 |
| Sep 4, 2025 | 2.10 | 2.10 | 1.92 | 2.01 | 2.01 | 1.01% | 87,406 |
| Sep 3, 2025 | 2.12 | 2.13 | 1.94 | 1.99 | 1.99 | -8.08% | 142,926 |
| Sep 2, 2025 | 2.31 | 2.38 | 2.12 | 2.17 | 2.17 | -5.04% | 33,644 |
| Aug 29, 2025 | 2.25 | 2.32 | 2.23 | 2.28 | 2.28 | -2.15% | 12,144 |
| Aug 28, 2025 | 2.24 | 2.35 | 2.19 | 2.33 | 2.33 | 5.43% | 17,714 |
| Aug 27, 2025 | 2.36 | 2.40 | 2.18 | 2.21 | 2.21 | -7.92% | 92,455 |
| Aug 26, 2025 | 2.34 | 2.50 | 2.34 | 2.40 | 2.40 | 0.42% | 38,496 |
| Aug 25, 2025 | 2.28 | 2.42 | 2.14 | 2.39 | 2.39 | 14.35% | 95,477 |
| Aug 22, 2025 | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -5.00% | 51,063 |
| Aug 21, 2025 | 2.27 | 2.27 | 2.10 | 2.20 | 2.20 | 3.77% | 22,094 |
| Aug 20, 2025 | 2.02 | 2.22 | 1.99 | 2.12 | 2.12 | 4.95% | 28,052 |
| Aug 19, 2025 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | - | 28,333 |
| Aug 18, 2025 | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | - | 41,599 |
| Aug 15, 2025 | 2.00 | 2.10 | 1.92 | 2.02 | 2.02 | -6.05% | 88,992 |
| Aug 14, 2025 | 2.13 | 2.22 | 2.08 | 2.15 | 2.15 | -0.46% | 54,526 |
| Aug 13, 2025 | 1.97 | 2.30 | 1.97 | 2.16 | 2.16 | 8.54% | 24,536 |
| Aug 12, 2025 | 1.96 | 2.04 | 1.95 | 1.99 | 1.99 | 1.02% | 11,046 |
| Aug 11, 2025 | 2.02 | 2.07 | 1.96 | 1.97 | 1.97 | -1.99% | 7,475 |
| Aug 8, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 1.52% | 4,240 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | 0.51% | 7,003 |
| Aug 6, 2025 | 1.98 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 14,754 |
| Aug 5, 2025 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | 2.51% | 35,169 |
| Aug 4, 2025 | 2.00 | 2.08 | 1.98 | 1.99 | 1.99 | -2.45% | 9,783 |
| Aug 1, 2025 | 1.92 | 2.44 | 1.90 | 2.04 | 2.04 | 0.49% | 15,286 |
| Jul 31, 2025 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 3.57% | 1,830 |
| Jul 30, 2025 | 1.82 | 2.10 | 1.82 | 1.96 | 1.96 | 6.52% | 12,885 |
| Jul 29, 2025 | 1.94 | 2.16 | 1.82 | 1.84 | 1.84 | -6.60% | 109,032 |
| Jul 28, 2025 | 1.96 | 2.05 | 1.92 | 1.97 | 1.97 | 2.60% | 11,889 |
| Jul 25, 2025 | 1.93 | 2.02 | 1.92 | 1.92 | 1.92 | 1.05% | 18,367 |
| Jul 24, 2025 | 2.07 | 2.07 | 1.85 | 1.90 | 1.90 | -6.86% | 9,368 |
| Jul 23, 2025 | 2.12 | 2.15 | 2.03 | 2.04 | 2.04 | -2.86% | 27,712 |
| Jul 22, 2025 | 2.18 | 2.24 | 2.10 | 2.10 | 2.10 | -1.41% | 27,165 |
| Jul 21, 2025 | 2.09 | 2.25 | 2.09 | 2.13 | 2.13 | 0.71% | 8,859 |
| 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 |