Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	36.89	37.09	35.18	35.34	35.34	-2.54%	545,077
Jul 17, 2025	37.29	37.76	36.06	36.26	36.26	-2.32%	616,354
Jul 16, 2025	37.04	37.50	35.96	37.12	37.12	0.05%	964,268
Jul 15, 2025	39.95	39.95	36.94	37.10	37.10	-6.83%	645,746
Jul 14, 2025	39.80	40.46	39.58	39.82	39.82	-0.28%	495,931
Jul 11, 2025	40.88	40.88	39.74	39.93	39.93	-3.15%	309,779
Jul 10, 2025	41.38	42.61	40.12	41.23	41.23	-0.65%	595,286
Jul 9, 2025	40.28	41.57	39.70	41.50	41.50	3.31%	413,446
Jul 8, 2025	39.72	41.11	39.60	40.17	40.17	1.93%	688,014
Jul 7, 2025	41.31	41.50	39.39	39.41	39.41	-5.58%	486,141
Jul 3, 2025	41.44	41.81	40.90	41.74	41.74	0.68%	161,609
Jul 2, 2025	41.71	42.43	41.08	41.46	41.46	-0.34%	405,371
Jul 1, 2025	41.90	43.51	41.45	41.60	41.60	-2.23%	449,999
Jun 30, 2025	41.94	43.57	41.54	42.55	42.55	1.97%	685,239
Jun 27, 2025	41.65	41.77	40.54	41.73	41.73	0.17%	1,134,879
Jun 26, 2025	41.76	42.14	40.74	41.66	41.66	-0.53%	467,308
Jun 25, 2025	43.46	43.46	41.82	41.88	41.88	-3.37%	356,865
Jun 24, 2025	42.10	43.51	41.17	43.34	43.34	3.68%	419,132
Jun 23, 2025	41.68	42.17	40.01	41.80	41.80	-0.52%	360,901
Jun 20, 2025	42.03	42.75	41.65	42.02	42.02	0.57%	610,187
Jun 18, 2025	41.44	42.49	40.41	41.78	41.78	0.67%	404,536
Jun 17, 2025	41.22	41.84	40.97	41.50	41.50	-0.22%	447,443
Jun 16, 2025	43.03	43.13	40.78	41.59	41.59	-2.53%	406,897
Jun 13, 2025	41.48	42.81	41.40	42.67	42.67	0.45%	445,661
Jun 12, 2025	43.77	44.27	42.44	42.48	42.48	-3.85%	289,421
Jun 11, 2025	45.83	45.97	43.79	44.18	44.18	-3.33%	311,026
Jun 10, 2025	43.92	45.79	43.58	45.70	45.70	4.29%	352,512
Jun 9, 2025	43.92	44.12	42.87	43.82	43.82	1.20%	262,170
Jun 6, 2025	44.07	44.50	42.96	43.30	43.30	-0.23%	239,384
Jun 5, 2025	43.56	44.06	42.54	43.40	43.40	0.53%	406,059
Jun 4, 2025	41.65	43.56	41.62	43.17	43.17	3.85%	549,264
Jun 3, 2025	40.49	41.66	40.45	41.57	41.57	2.74%	404,319
Jun 2, 2025	41.13	41.45	39.16	40.46	40.46	-2.02%	887,505
May 30, 2025	41.27	42.12	40.54	41.30	41.30	-0.13%	715,515
May 29, 2025	42.53	42.57	40.38	41.35	41.35	-1.78%	670,573
May 28, 2025	42.09	42.47	41.53	42.10	42.10	0.07%	433,022
May 27, 2025	41.73	42.92	41.48	42.07	42.07	2.81%	599,543
May 23, 2025	40.52	41.31	40.37	40.92	40.92	-1.11%	300,723
May 22, 2025	40.74	41.62	40.74	41.38	41.38	0.75%	296,931
May 21, 2025	42.96	43.14	40.97	41.07	41.07	-5.63%	439,634
May 20, 2025	42.40	44.15	41.79	43.52	43.52	2.30%	574,214
May 19, 2025	41.93	43.25	41.91	42.54	42.54	0.14%	492,289
May 16, 2025	41.48	42.91	41.03	42.48	42.48	2.39%	528,149
May 15, 2025	42.26	42.55	40.97	41.49	41.49	-1.91%	444,184
May 14, 2025	43.29	43.30	41.77	42.30	42.30	-3.07%	561,080
May 13, 2025	42.49	44.41	41.85	43.64	43.64	2.32%	558,064
May 12, 2025	43.19	44.27	41.97	42.65	42.65	2.20%	649,497
May 9, 2025	41.78	43.00	41.37	41.73	41.73	-0.33%	974,019
May 8, 2025	40.25	42.43	38.62	41.87	41.87	3.46%	1,205,492
May 7, 2025	38.81	40.70	38.25	40.47	40.47	5.25%	820,493