Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
3.220
+0.020 (0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.66 | 2.75 | 2.51 | 2.55 | 2.55 | -2.67% | 19,578 |
| Feb 4, 2025 | 2.68 | 2.77 | 2.52 | 2.62 | 2.62 | -5.07% | 37,448 |
| Feb 3, 2025 | 2.89 | 3.08 | 2.57 | 2.76 | 2.76 | -14.29% | 112,663 |
| Jan 31, 2025 | 3.17 | 3.45 | 3.15 | 3.22 | 3.22 | 3.87% | 28,452 |
| Jan 30, 2025 | 3.09 | 3.18 | 3.03 | 3.10 | 3.10 | 3.68% | 8,312 |
| Jan 29, 2025 | 3.00 | 3.17 | 2.94 | 2.99 | 2.99 | -0.66% | 15,254 |
| Jan 28, 2025 | 3.18 | 3.18 | 2.93 | 3.01 | 3.01 | 2.03% | 18,958 |
| Jan 27, 2025 | 3.13 | 3.18 | 2.93 | 2.95 | 2.95 | -5.75% | 16,347 |
| Jan 24, 2025 | 3.30 | 3.36 | 3.10 | 3.13 | 3.13 | -4.57% | 61,075 |
| Jan 23, 2025 | 3.15 | 3.29 | 3.12 | 3.28 | 3.28 | 1.86% | 14,361 |
| Jan 22, 2025 | 3.14 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 21,881 |
| Jan 21, 2025 | 3.45 | 3.45 | 3.15 | 3.25 | 3.25 | 1.56% | 39,408 |
| Jan 17, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | -0.31% | 15,342 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.10 | 3.21 | 3.21 | -2.73% | 16,715 |
| Jan 15, 2025 | 3.07 | 3.30 | 2.96 | 3.30 | 3.30 | 13.01% | 30,392 |
| Jan 14, 2025 | 3.04 | 3.24 | 2.92 | 2.92 | 2.92 | -6.71% | 46,559 |
| Jan 13, 2025 | 3.17 | 3.32 | 2.86 | 3.13 | 3.13 | -3.99% | 74,607 |
| Jan 10, 2025 | 3.43 | 3.52 | 3.23 | 3.26 | 3.26 | -4.12% | 29,963 |
| Jan 8, 2025 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | - | 7,617 |
| Jan 7, 2025 | 3.74 | 3.74 | 3.40 | 3.40 | 3.40 | -1.73% | 35,863 |
| Jan 6, 2025 | 3.54 | 3.80 | 3.46 | 3.46 | 3.46 | 0.29% | 68,928 |
| Jan 3, 2025 | 3.45 | 3.60 | 3.28 | 3.45 | 3.45 | 1.47% | 44,290 |
| Jan 2, 2025 | 3.75 | 3.75 | 3.39 | 3.40 | 3.40 | -9.09% | 21,596 |
| Dec 31, 2024 | 3.83 | 3.87 | 3.63 | 3.74 | 3.74 | -3.86% | 30,319 |
| Dec 30, 2024 | 3.95 | 3.99 | 3.75 | 3.89 | 3.89 | -1.27% | 16,637 |
| Dec 27, 2024 | 4.24 | 4.24 | 3.87 | 3.94 | 3.94 | -5.06% | 11,781 |
| Dec 26, 2024 | 4.20 | 4.31 | 4.02 | 4.15 | 4.15 | -3.94% | 90,578 |
| Dec 24, 2024 | 4.37 | 4.48 | 4.31 | 4.32 | 4.32 | -1.37% | 36,527 |
| Dec 23, 2024 | 4.84 | 4.84 | 4.32 | 4.38 | 4.38 | -9.50% | 93,802 |
| Dec 20, 2024 | 3.52 | 4.84 | 3.48 | 4.84 | 4.84 | 37.11% | 169,465 |
| Dec 19, 2024 | 3.81 | 3.81 | 3.30 | 3.53 | 3.53 | -6.61% | 47,666 |
| Dec 18, 2024 | 4.20 | 4.20 | 3.77 | 3.78 | 3.78 | -10.00% | 37,237 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 1.69% | 15,440 |
| Dec 16, 2024 | 4.20 | 4.22 | 4.10 | 4.13 | 4.13 | -0.24% | 23,585 |
| Dec 13, 2024 | 3.96 | 4.40 | 3.93 | 4.14 | 4.14 | 4.55% | 25,605 |
| Dec 12, 2024 | 4.02 | 4.10 | 3.90 | 3.96 | 3.96 | -1.25% | 17,477 |
| Dec 11, 2024 | 4.20 | 4.41 | 3.93 | 4.01 | 4.01 | -6.53% | 30,221 |
| Dec 10, 2024 | 4.25 | 4.41 | 4.23 | 4.29 | 4.29 | 1.90% | 42,907 |
| Dec 9, 2024 | 4.39 | 4.39 | 4.10 | 4.21 | 4.21 | -4.10% | 47,787 |
| Dec 6, 2024 | 4.56 | 4.77 | 4.29 | 4.39 | 4.39 | 1.86% | 54,812 |
| Dec 5, 2024 | 4.84 | 4.84 | 4.22 | 4.31 | 4.31 | -9.26% | 22,250 |
| Dec 4, 2024 | 4.79 | 5.12 | 4.61 | 4.75 | 4.75 | - | 83,861 |
| Dec 3, 2024 | 4.43 | 4.90 | 4.43 | 4.75 | 4.75 | 9.45% | 106,925 |
| Dec 2, 2024 | 4.06 | 4.50 | 4.06 | 4.34 | 4.34 | 4.83% | 37,185 |
| Nov 29, 2024 | 3.96 | 4.26 | 3.96 | 4.14 | 4.14 | -1.19% | 23,925 |
| Nov 27, 2024 | 4.06 | 4.77 | 4.06 | 4.19 | 4.19 | 4.75% | 91,881 |
| Nov 26, 2024 | 4.23 | 4.29 | 3.95 | 4.00 | 4.00 | -3.85% | 38,539 |
| Nov 25, 2024 | 4.11 | 4.27 | 3.99 | 4.16 | 4.16 | 0.97% | 14,715 |
| Nov 22, 2024 | 4.50 | 4.50 | 3.95 | 4.12 | 4.12 | -6.36% | 48,606 |
| Nov 21, 2024 | 4.27 | 4.40 | 4.02 | 4.40 | 4.40 | 0.46% | 40,909 |
| Nov 20, 2024 | 4.27 | 4.42 | 4.01 | 4.38 | 4.38 | 4.04% | 44,501 |
| Nov 19, 2024 | 3.66 | 4.21 | 3.51 | 4.21 | 4.21 | 16.62% | 38,361 |
| Nov 18, 2024 | 3.41 | 3.63 | 3.41 | 3.61 | 3.61 | 1.40% | 10,024 |
| Nov 15, 2024 | 3.56 | 3.90 | 3.41 | 3.56 | 3.56 | -7.05% | 49,974 |
| Nov 14, 2024 | 3.67 | 3.83 | 3.67 | 3.83 | 3.83 | 2.13% | 15,008 |
| Nov 13, 2024 | 3.77 | 3.80 | 3.57 | 3.75 | 3.75 | -1.32% | 5,475 |
| Nov 12, 2024 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | - | 6,535 |
| Nov 11, 2024 | 3.80 | 4.02 | 3.63 | 3.80 | 3.80 | - | 27,597 |
| Nov 8, 2024 | 3.75 | 3.88 | 3.72 | 3.80 | 3.80 | 0.26% | 22,906 |
| Nov 7, 2024 | 3.66 | 3.85 | 3.66 | 3.79 | 3.79 | 2.71% | 11,980 |
| Nov 6, 2024 | 3.88 | 3.88 | 3.52 | 3.69 | 3.69 | -3.66% | 28,359 |
| Nov 5, 2024 | 3.79 | 3.86 | 3.72 | 3.83 | 3.83 | 0.79% | 84,760 |
| Nov 4, 2024 | 3.16 | 3.88 | 3.16 | 3.80 | 3.80 | 19.12% | 36,664 |
| Nov 1, 2024 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | -0.31% | 10,672 |
| Oct 31, 2024 | 3.29 | 3.29 | 3.12 | 3.20 | 3.20 | 0.95% | 8,275 |
| Oct 30, 2024 | 3.21 | 3.31 | 3.17 | 3.17 | 3.17 | -3.94% | 20,879 |
| Oct 29, 2024 | 3.19 | 3.31 | 3.14 | 3.30 | 3.30 | 0.92% | 7,642 |
| Oct 28, 2024 | 3.25 | 3.39 | 3.20 | 3.27 | 3.27 | -1.21% | 10,204 |
| Oct 25, 2024 | 3.27 | 3.39 | 3.19 | 3.31 | 3.31 | 2.48% | 17,708 |
| Oct 24, 2024 | 3.07 | 3.24 | 3.06 | 3.23 | 3.23 | 2.87% | 15,643 |
| Oct 23, 2024 | 3.11 | 3.28 | 2.78 | 3.14 | 3.14 | -3.98% | 36,729 |
| Oct 22, 2024 | 3.42 | 3.42 | 2.96 | 3.27 | 3.27 | -2.39% | 261,403 |
| Oct 21, 2024 | 3.49 | 3.53 | 3.25 | 3.35 | 3.35 | -6.42% | 86,125 |
| Oct 18, 2024 | 3.61 | 3.68 | 3.49 | 3.58 | 3.58 | -0.14% | 36,765 |
| Oct 17, 2024 | 3.72 | 3.74 | 3.50 | 3.59 | 3.59 | -5.91% | 65,564 |
| Oct 16, 2024 | 3.78 | 3.99 | 3.64 | 3.81 | 3.81 | -0.78% | 41,169 |
| Oct 15, 2024 | 3.77 | 3.87 | 3.76 | 3.84 | 3.84 | 2.67% | 19,565 |
| Oct 14, 2024 | 3.84 | 3.85 | 3.61 | 3.74 | 3.74 | 1.08% | 26,207 |
| Oct 11, 2024 | 3.62 | 3.95 | 3.62 | 3.70 | 3.70 | -1.33% | 21,485 |
| Oct 10, 2024 | 3.81 | 3.81 | 3.65 | 3.75 | 3.75 | -1.57% | 4,983 |
| Oct 9, 2024 | 3.86 | 3.86 | 3.66 | 3.81 | 3.81 | - | 20,241 |
| Oct 8, 2024 | 3.84 | 3.84 | 3.73 | 3.81 | 3.81 | - | 5,816 |
| Oct 7, 2024 | 3.80 | 3.89 | 3.61 | 3.81 | 3.81 | 0.53% | 12,089 |
| Oct 4, 2024 | 3.85 | 3.85 | 3.70 | 3.79 | 3.79 | -0.52% | 17,620 |
| Oct 3, 2024 | 3.73 | 3.99 | 3.70 | 3.81 | 3.81 | - | 20,137 |
| Oct 2, 2024 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 8,642 |
| Oct 1, 2024 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 10,421 |
| Sep 30, 2024 | 3.86 | 3.91 | 3.77 | 3.81 | 3.81 | -1.04% | 14,648 |
| Sep 27, 2024 | 3.95 | 3.99 | 3.76 | 3.85 | 3.85 | -1.53% | 10,763 |