Vericel Corporation (VCEL)
NASDAQ: VCEL · Real-Time Price · USD
38.12
-1.14 (-2.90%)
May 6, 2025, 11:17 AM EDT - Market open

Vericel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202538.5939.2937.8339.2639.260.80%414,619
May 2, 202538.4339.4338.0638.9538.952.72%512,163
May 1, 202537.9838.9037.3937.9237.92-0.26%608,204
Apr 30, 202538.9838.9837.9338.0238.02-3.40%384,794
Apr 29, 202538.7039.4238.2339.3639.361.60%392,472
Apr 28, 202540.0140.5138.3438.7438.74-2.49%447,174
Apr 25, 202540.7040.9039.1839.7339.73-3.31%453,277
Apr 24, 202540.1941.1539.6341.0941.092.60%427,575
Apr 23, 202540.5542.0239.9940.0540.051.60%468,778
Apr 22, 202541.5541.7939.3239.4239.42-3.55%502,906
Apr 21, 202540.6341.7540.3140.8740.87-0.87%532,733
Apr 17, 202540.7241.5940.5641.2341.231.00%343,268
Apr 16, 202541.2242.0039.7840.8240.82-2.84%418,354
Apr 15, 202540.6542.3740.5542.0242.021.90%437,218
Apr 14, 202542.3142.5640.0041.2341.23-0.05%537,474
Apr 11, 202541.3341.7939.6441.2541.25-1.55%601,588
Apr 10, 202542.9943.0240.4241.9041.90-5.29%671,101
Apr 9, 202538.0944.6037.8344.2444.2414.61%1,065,073
Apr 8, 202541.6241.6237.7638.6038.60-3.26%878,381
Apr 7, 202540.0442.5838.8739.9039.90-4.82%841,606
Apr 4, 202542.7243.1241.3741.9241.92-3.61%768,873
Apr 3, 202541.9644.4841.9643.4943.49-1.85%574,454
Apr 2, 202542.4844.8542.4844.3144.312.84%334,707
Apr 1, 202544.3444.9742.5643.0943.09-3.44%421,300
Mar 31, 202543.7344.7042.5344.6244.620.27%465,583
Mar 28, 202545.9646.1044.1044.5044.50-3.41%298,050
Mar 27, 202546.4746.7245.4046.0746.07-0.75%422,907
Mar 26, 202547.7447.7446.1446.4246.42-3.21%352,512
Mar 25, 202547.7648.7547.2247.9647.960.04%346,495
Mar 24, 202547.1448.3847.1447.9447.943.63%225,983
Mar 21, 202546.5047.4445.1346.2646.26-1.95%830,229
Mar 20, 202546.8547.8046.5947.1847.18-0.53%265,041
Mar 19, 202546.2647.5545.8547.4347.432.44%373,396
Mar 18, 202547.2648.0046.1146.3046.30-2.73%529,170
Mar 17, 202545.3747.8345.2847.6047.604.89%438,341
Mar 14, 202545.8947.1645.2545.3845.38-0.02%374,657
Mar 13, 202545.7846.3645.2345.3945.39-0.92%247,641
Mar 12, 202548.1148.5145.3245.8145.81-4.18%532,587
Mar 11, 202549.1049.1046.8647.8147.81-2.13%343,402
Mar 10, 202548.7649.3847.3948.8548.85-1.43%548,140
Mar 7, 202548.4350.3647.0849.5649.561.64%459,530
Mar 6, 202550.8151.4548.7148.7648.76-5.38%315,356
Mar 5, 202550.7151.9350.6651.5351.530.76%511,635
Mar 4, 202548.8852.0648.3551.1451.143.29%456,375
Mar 3, 202551.2052.0048.7149.5149.51-3.47%855,240
Feb 28, 202549.6351.6749.2751.2951.293.37%607,063
Feb 27, 202554.8355.4149.2249.6249.62-6.11%669,941
Feb 26, 202552.3153.5652.3052.8552.850.63%387,239
Feb 25, 202552.0752.7050.3552.5252.520.36%515,498
Feb 24, 202551.9753.1951.2652.3352.330.63%410,563