Skip to main content
Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.670
-0.050 (-2.91%)
At close: May 29, 2025, 4:00 PM
1.650
-0.020 (-1.20%)
After-hours: May 29, 2025, 4:00 PM EDT

Elutia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20251.721.821.611.651.65-4.07%26,920
May 28, 20251.721.891.721.721.72-8,205
May 27, 20251.671.771.671.721.72-19,641
May 23, 20251.681.751.681.721.721.18%7,935
May 22, 20251.721.741.671.701.70-2.30%10,925
May 21, 20251.791.851.721.741.74-4.40%18,679
May 20, 20251.771.841.771.821.820.55%16,870
May 19, 20251.691.831.691.811.815.23%40,521
May 16, 20251.731.881.701.721.72-1.15%44,011
May 15, 20251.711.771.681.741.741.16%15,388
May 14, 20251.811.851.691.721.72-9.47%41,096
May 13, 20251.891.911.711.901.904.40%25,506
May 12, 20252.012.071.801.821.82-12.50%55,843
May 9, 20252.012.091.772.082.084.52%97,844
May 8, 20252.032.071.901.991.993.65%48,491
May 7, 20251.961.981.811.921.922.13%14,446
May 6, 20251.982.051.791.881.88-1.05%59,268
May 5, 20252.112.111.901.901.90-6.86%51,085
May 2, 20252.322.332.002.042.04-7.69%251,478
May 1, 20252.342.372.202.212.21-4.33%12,866
Apr 30, 20252.302.442.252.312.313.12%15,526
Apr 29, 20252.262.342.182.242.242.75%10,980
Apr 28, 20252.402.402.182.182.18-6.44%13,805
Apr 25, 20252.182.382.182.332.337.37%21,578
Apr 24, 20252.272.302.102.172.17-5.24%21,328
Apr 23, 20252.382.392.212.292.290.88%7,591
Apr 22, 20252.372.372.072.272.27-1.30%14,100
Apr 21, 20252.262.332.192.302.30-0.86%12,961
Apr 17, 20252.132.352.132.322.3210.48%25,408
Apr 16, 20252.212.292.052.102.10-1.87%30,545
Apr 15, 20252.062.362.062.142.146.47%24,508
Apr 14, 20252.202.202.002.012.01-7.37%45,098
Apr 11, 20252.312.442.072.172.17-3.13%23,329
Apr 10, 20252.572.572.162.242.24-10.04%104,503
Apr 9, 20252.512.631.872.492.491.22%115,757
Apr 8, 20252.532.742.462.462.46-4.65%47,961
Apr 7, 20252.632.752.492.582.58-4.80%50,498
Apr 4, 20252.992.992.612.712.71-6.87%24,504
Apr 3, 20252.662.912.622.912.915.05%44,599
Apr 2, 20252.522.862.522.772.7710.80%14,053
Apr 1, 20252.652.772.502.502.50-1.19%21,250
Mar 31, 20252.612.822.472.532.53-4.17%24,341
Mar 28, 20252.642.812.622.642.64-0.75%16,857
Mar 27, 20252.662.852.612.662.662.31%14,407
Mar 26, 20252.752.752.552.602.60-5.11%44,264
Mar 25, 20252.792.882.722.742.74-2.49%61,261
Mar 24, 20252.912.952.812.812.81-3.77%38,339
Mar 21, 20253.083.152.922.922.92-9.88%120,834
Mar 20, 20253.283.393.223.243.24-1.22%50,693
Mar 19, 20253.283.463.223.283.280.31%119,198