Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
0.9357
-0.0084 (-0.89%)
At close: Jul 2, 2026, 4:00 PM EDT
0.9320
-0.0037 (-0.40%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,706 |
| 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 |
| May 12, 2026 | 1.07 | 1.14 | 1.04 | 1.05 | 1.05 | -0.94% | 142,119 |
| May 11, 2026 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | 4.95% | 403,430 |
| May 8, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 1.12% | 129,457 |
| May 7, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -2.08% | 180,583 |
| May 6, 2026 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 4.54% | 224,232 |
| May 5, 2026 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -3.40% | 314,522 |
| May 4, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | - | 428,146 |
| May 1, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 50,691 |
| Apr 30, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 43,042 |
| Apr 29, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 59,170 |
| Apr 28, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 86,425 |
| Apr 27, 2026 | 1.06 | 1.10 | 1.02 | 1.02 | 1.02 | -4.67% | 96,768 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 22,069 |
| Apr 23, 2026 | 1.15 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 95,254 |
| Apr 22, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -1.71% | 30,135 |