Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
0.9300
-0.0025 (-0.27%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Elutia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -0.27% | 67,747 |
| Jul 23, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 0.05% | 50,224 |
| Jul 22, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.89% | 87,425 |
| Jul 21, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.14% | 49,769 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.09% | 26,367 |
| Jul 17, 2026 | 0.96 | 0.98 | 0.88 | 0.95 | 0.95 | - | 251,437 |
| Jul 16, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.03% | 831,926 |
| Jul 15, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 5.25% | 25,988 |
| Jul 14, 2026 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | -0.33% | 38,441 |
| Jul 13, 2026 | 0.94 | 1.02 | 0.92 | 0.92 | 0.92 | -4.98% | 42,649 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.93% | 7,899 |
| Jul 9, 2026 | 0.99 | 1.02 | 0.94 | 0.97 | 0.97 | 2.32% | 27,680 |
| Jul 8, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 1,908 |
| Jul 7, 2026 | 0.92 | 1.01 | 0.92 | 0.96 | 0.96 | 1.29% | 66,703 |
| Jul 6, 2026 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 1.70% | 28,923 |
| Jul 2, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -1.28% | 17,559 |
| Jul 1, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -3.62% | 149,911 |
| Jun 30, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 2.42% | 17,806 |
| Jun 29, 2026 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -4.25% | 140,583 |
| Jun 26, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 5.37% | 91,816 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.93 | 0.95 | 0.95 | -3.36% | 66,927 |
| Jun 24, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.75% | 95,591 |
| Jun 23, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 76,451 |
| Jun 22, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 74,752 |
| Jun 18, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.92% | 173,079 |
| Jun 17, 2026 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 4.36% | 26,814 |
| Jun 16, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -1.91% | 81,971 |
| Jun 15, 2026 | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | 0.89% | 88,085 |
| Jun 12, 2026 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | 0.36% | 79,480 |
| Jun 11, 2026 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -8.02% | 163,010 |
| Jun 10, 2026 | 0.95 | 1.10 | 0.95 | 1.04 | 1.04 | 7.22% | 118,663 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -2.04% | 61,850 |
| Jun 8, 2026 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -0.85% | 24,418 |
| Jun 5, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.89% | 57,429 |
| Jun 4, 2026 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | 6.05% | 219,500 |
| Jun 3, 2026 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -4.80% | 145,748 |
| Jun 2, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 48,455 |
| Jun 1, 2026 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -8.62% | 235,877 |
| May 29, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 3.57% | 75,010 |
| May 28, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 47,642 |
| May 27, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 31,042 |
| May 26, 2026 | 1.15 | 1.25 | 1.12 | 1.14 | 1.14 | -1.72% | 39,350 |
| May 22, 2026 | 1.19 | 1.28 | 1.10 | 1.16 | 1.16 | -3.33% | 307,584 |
| May 21, 2026 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 1.69% | 64,435 |
| May 20, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 5.36% | 121,830 |
| May 19, 2026 | 1.10 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 145,269 |
| May 18, 2026 | 1.05 | 1.12 | 1.02 | 1.10 | 1.10 | 6.80% | 114,316 |
| May 15, 2026 | 1.00 | 1.08 | 0.99 | 1.03 | 1.03 | -0.96% | 112,788 |
| May 14, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 109,804 |
| May 13, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 48,210 |