Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.000
+0.024 (2.49%)
May 6, 2026, 10:49 AM EDT - Market open
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -3.40% | 314,468 |
| May 4, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | - | 427,096 |
| May 1, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 50,181 |
| Apr 30, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 43,032 |
| Apr 29, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 59,156 |
| 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 |
| Apr 21, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 42,997 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 61,570 |
| Apr 17, 2026 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 37,822 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 40,214 |
| Apr 15, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 30,503 |
| Apr 14, 2026 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 132,292 |
| Apr 13, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 101,699 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 10,892 |
| Apr 9, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | -0.88% | 40,923 |
| Apr 8, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 48,299 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 41,618 |
| Apr 6, 2026 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | -0.85% | 116,690 |
| Apr 2, 2026 | 1.10 | 1.19 | 1.09 | 1.17 | 1.17 | 7.34% | 62,415 |
| Apr 1, 2026 | 1.05 | 1.17 | 1.05 | 1.09 | 1.09 | 3.81% | 147,556 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | - | 79,767 |
| Mar 30, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 171,348 |
| Mar 27, 2026 | 1.09 | 1.14 | 1.03 | 1.07 | 1.07 | - | 87,330 |
| Mar 26, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 51,702 |
| Mar 25, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 55,415 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 94,992 |
| Mar 23, 2026 | 1.11 | 1.18 | 1.11 | 1.11 | 1.11 | 0.91% | 122,215 |
| Mar 20, 2026 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 4.76% | 156,896 |
| Mar 19, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 61,950 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 133,805 |
| Mar 17, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 100,626 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 394,364 |
| Mar 13, 2026 | 1.15 | 1.19 | 1.06 | 1.08 | 1.08 | -6.09% | 120,707 |
| Mar 12, 2026 | 1.09 | 1.21 | 1.09 | 1.15 | 1.15 | 5.50% | 262,058 |
| Mar 11, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 184,292 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.08 | 1.09 | 1.09 | -6.84% | 178,199 |
| Mar 9, 2026 | 1.09 | 1.20 | 1.08 | 1.17 | 1.17 | 7.34% | 176,581 |
| Mar 6, 2026 | 1.08 | 1.21 | 1.07 | 1.09 | 1.09 | -1.80% | 244,338 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.07 | 1.11 | 1.11 | -6.72% | 194,410 |
| Mar 4, 2026 | 1.24 | 1.39 | 1.18 | 1.19 | 1.19 | -2.46% | 523,587 |
| Mar 3, 2026 | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | 7.02% | 77,726 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.09 | 1.14 | 1.14 | -0.87% | 83,814 |
| Feb 27, 2026 | 1.15 | 1.23 | 1.14 | 1.15 | 1.15 | - | 191,336 |
| Feb 26, 2026 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 5.50% | 144,889 |
| Feb 25, 2026 | 1.12 | 1.25 | 1.09 | 1.09 | 1.09 | - | 198,507 |
| Feb 24, 2026 | 1.14 | 1.32 | 1.09 | 1.09 | 1.09 | -2.68% | 240,428 |