Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.95	0.96	0.90	0.96	0.96	0.43%	8,096
Aug 21, 2026	0.93	0.95	0.92	0.95	0.95	5.44%	8,215
Aug 20, 2026	0.89	0.95	0.89	0.90	0.90	-2.32%	47,930
Aug 19, 2026	0.94	0.95	0.88	0.92	0.92	1.45%	44,673
Aug 18, 2026	0.99	0.99	0.89	0.91	0.91	-6.75%	58,353
Aug 17, 2026	0.95	1.00	0.92	0.98	0.98	3.71%	84,763
Aug 14, 2026	0.88	0.95	0.86	0.94	0.94	9.38%	71,125
Aug 13, 2026	0.81	0.87	0.76	0.86	0.86	5.17%	122,500
Aug 12, 2026	0.82	0.86	0.78	0.82	0.82	2.06%	14,255
Aug 11, 2026	0.87	0.87	0.78	0.80	0.80	-1.54%	30,399
Aug 10, 2026	0.87	0.90	0.81	0.81	0.81	-4.24%	30,841
Aug 7, 2026	0.88	0.89	0.85	0.85	0.85	-3.52%	22,463
Aug 6, 2026	0.86	0.89	0.86	0.88	0.88	1.03%	13,062
Aug 5, 2026	0.87	0.90	0.82	0.87	0.87	-	39,065