Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.82	0.86	0.81	0.81	0.81	-0.95%	37,677
Nov 2, 2026	0.85	0.86	0.82	0.82	0.82	-1.92%	34,648
Oct 30, 2026	0.81	0.86	0.80	0.84	0.84	2.89%	138,309
Oct 29, 2026	0.85	0.88	0.80	0.81	0.81	-3.13%	56,045
Oct 28, 2026	0.80	0.84	0.80	0.84	0.84	4.36%	9,492
Oct 27, 2026	0.83	0.86	0.80	0.80	0.80	0.85%	61,880
Oct 26, 2026	0.81	0.87	0.77	0.80	0.80	-4.72%	130,999
Oct 23, 2026	0.88	0.88	0.81	0.84	0.84	-2.79%	33,583
Oct 22, 2026	0.80	0.86	0.76	0.86	0.86	4.70%	52,619
Oct 21, 2026	0.80	0.85	0.79	0.82	0.82	1.52%	81,822
Oct 20, 2026	0.81	0.84	0.76	0.81	0.81	-0.58%	72,199
Oct 19, 2026	0.80	0.84	0.77	0.82	0.82	2.67%	61,408
Oct 16, 2026	0.80	0.81	0.74	0.79	0.79	0.66%	86,602
Oct 15, 2026	0.72	0.80	0.71	0.79	0.79	7.32%	123,877
Oct 14, 2026	0.79	0.81	0.72	0.74	0.74	-4.94%	293,262
Oct 13, 2026	0.78	0.80	0.76	0.77	0.77	-1.75%	36,584
Oct 12, 2026	0.79	0.80	0.76	0.79	0.79	-4.39%	69,836
Oct 9, 2026	0.82	0.83	0.79	0.82	0.82	-0.51%	19,975
Oct 8, 2026	0.82	0.83	0.82	0.83	0.83	0.88%	117,517
Oct 7, 2026	0.79	0.84	0.77	0.82	0.82	5.56%	261,070
Oct 6, 2026	0.81	0.83	0.77	0.78	0.78	-5.44%	282,857
Oct 5, 2026	0.78	0.83	0.72	0.82	0.82	5.51%	256,241
Oct 2, 2026	0.78	0.82	0.67	0.78	0.78	-2.66%	1,301,630
Oct 1, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	6,053,127
Sep 30, 2026	0.79	0.81	0.79	0.79	0.79	0.13%	21,884
Sep 29, 2026	0.80	0.82	0.79	0.79	0.79	-2.59%	11,462
Sep 28, 2026	0.83	0.83	0.81	0.81	0.81	-1.20%	5,639
Sep 25, 2026	0.82	0.83	0.81	0.82	0.82	-1.23%	34,660
Sep 24, 2026	0.90	0.90	0.82	0.83	0.83	-4.41%	16,617
Sep 23, 2026	0.85	0.87	0.85	0.87	0.87	7.17%	19,733
Sep 22, 2026	0.85	0.85	0.80	0.81	0.81	-5.06%	64,973
Sep 21, 2026	0.85	0.87	0.85	0.85	0.85	0.40%	23,198
Sep 18, 2026	0.89	0.89	0.85	0.85	0.85	-	32,488
Sep 17, 2026	0.86	0.89	0.82	0.85	0.85	4.94%	79,724
Sep 16, 2026	0.83	0.83	0.79	0.81	0.81	1.25%	18,229
Sep 15, 2026	0.77	0.85	0.77	0.80	0.80	1.91%	15,816
Sep 14, 2026	0.79	0.86	0.79	0.79	0.79	-3.09%	67,956
Sep 11, 2026	0.82	0.83	0.77	0.81	0.81	1.22%	25,017
Sep 10, 2026	0.79	0.89	0.79	0.80	0.80	0.01%	30,795
Sep 9, 2026	0.82	0.91	0.80	0.80	0.80	-3.60%	33,501
Sep 8, 2026	0.82	0.95	0.80	0.83	0.83	1.07%	24,649
Sep 4, 2026	0.85	0.89	0.82	0.82	0.82	-2.24%	38,138
Sep 3, 2026	0.88	0.92	0.84	0.84	0.84	-0.64%	8,652
Sep 2, 2026	0.86	0.94	0.84	0.85	0.85	-1.81%	9,452
Sep 1, 2026	0.89	0.95	0.84	0.86	0.86	-0.36%	22,719
Aug 31, 2026	0.88	0.90	0.84	0.86	0.86	-1.81%	54,184
Aug 28, 2026	0.91	0.94	0.87	0.88	0.88	-	138,624
Aug 27, 2026	1.02	1.05	0.85	0.88	0.88	-12.00%	231,621
Aug 26, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	16,285
Aug 25, 2026	0.95	1.03	0.95	1.01	1.01	5.76%	135,745