Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.85	0.89	0.85	0.89	-	6.00%	502
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%	9,451
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
Aug 4, 2026	0.87	0.89	0.85	0.87	0.87	0.59%	28,067
Aug 3, 2026	0.85	0.89	0.83	0.87	0.87	1.18%	41,728
Jul 31, 2026	0.89	0.91	0.81	0.86	0.86	-5.33%	160,337
Jul 30, 2026	0.88	0.93	0.88	0.91	0.91	2.84%	69,568
Jul 29, 2026	0.90	0.93	0.87	0.88	0.88	-3.83%	28,064
Jul 28, 2026	0.93	0.94	0.90	0.92	0.92	-4.73%	23,617
Jul 27, 2026	0.97	0.99	0.90	0.96	0.96	3.27%	21,669
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