Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
2.320
+0.220 (10.48%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.13 | 2.35 | 2.13 | 2.32 | 2.32 | 10.48% | 25,408 |
| Apr 16, 2025 | 2.21 | 2.29 | 2.05 | 2.10 | 2.10 | -1.87% | 30,545 |
| Apr 15, 2025 | 2.06 | 2.36 | 2.06 | 2.14 | 2.14 | 6.47% | 24,508 |
| Apr 14, 2025 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | -7.37% | 45,098 |
| Apr 11, 2025 | 2.31 | 2.44 | 2.07 | 2.17 | 2.17 | -3.13% | 23,329 |
| Apr 10, 2025 | 2.57 | 2.57 | 2.16 | 2.24 | 2.24 | -10.04% | 104,503 |
| Apr 9, 2025 | 2.51 | 2.63 | 1.87 | 2.49 | 2.49 | 1.22% | 115,757 |
| Apr 8, 2025 | 2.53 | 2.74 | 2.46 | 2.46 | 2.46 | -4.65% | 47,961 |
| Apr 7, 2025 | 2.63 | 2.75 | 2.49 | 2.58 | 2.58 | -4.80% | 50,498 |
| Apr 4, 2025 | 2.99 | 2.99 | 2.61 | 2.71 | 2.71 | -6.87% | 24,504 |
| Apr 3, 2025 | 2.66 | 2.91 | 2.62 | 2.91 | 2.91 | 5.05% | 44,599 |
| Apr 2, 2025 | 2.52 | 2.86 | 2.52 | 2.77 | 2.77 | 10.80% | 14,053 |
| Apr 1, 2025 | 2.65 | 2.77 | 2.50 | 2.50 | 2.50 | -1.19% | 21,250 |
| Mar 31, 2025 | 2.61 | 2.82 | 2.47 | 2.53 | 2.53 | -4.17% | 24,341 |
| 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 |