Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	59.00	60.20	58.44	59.43	59.43	0.63%	304,295
Feb 3, 2025	58.25	60.18	58.19	59.06	59.06	0.89%	257,341
Jan 31, 2025	59.09	60.57	58.15	58.54	58.54	-1.20%	317,028
Jan 30, 2025	59.56	60.65	58.51	59.25	59.25	0.46%	269,834
Jan 29, 2025	59.97	60.56	58.60	58.98	58.98	-1.88%	272,004
Jan 28, 2025	59.98	61.99	59.58	60.11	60.11	0.65%	629,506
Jan 27, 2025	57.34	59.84	56.91	59.72	59.72	3.99%	411,797
Jan 24, 2025	56.90	58.01	56.06	57.43	57.43	0.02%	376,137
Jan 23, 2025	58.33	58.94	57.07	57.42	57.42	-1.90%	282,855
Jan 22, 2025	59.59	60.87	58.09	58.53	58.53	-1.73%	473,764
Jan 21, 2025	59.44	60.15	58.49	59.56	59.56	0.83%	382,471
Jan 17, 2025	56.79	59.09	56.02	59.07	59.07	4.83%	291,432
Jan 16, 2025	57.73	57.99	56.32	56.35	56.35	-2.09%	425,142
Jan 15, 2025	55.09	59.11	53.00	57.55	57.55	-1.91%	1,182,033
Jan 14, 2025	60.76	60.93	56.71	58.67	58.67	-1.59%	541,252
Jan 13, 2025	58.87	60.11	58.02	59.62	59.62	0.20%	487,573
Jan 10, 2025	58.20	60.13	57.58	59.50	59.50	-0.05%	465,589
Jan 8, 2025	57.85	59.79	57.28	59.53	59.53	2.50%	497,878
Jan 7, 2025	57.91	59.43	57.55	58.08	58.08	0.82%	394,963
Jan 6, 2025	57.39	58.76	57.03	57.61	57.61	0.19%	316,945
Jan 3, 2025	55.51	58.29	55.51	57.50	57.50	4.34%	323,932
Jan 2, 2025	55.15	57.27	55.01	55.11	55.11	0.36%	374,962
Dec 31, 2024	55.35	55.64	54.41	54.91	54.91	-0.71%	351,817
Dec 30, 2024	56.70	56.97	54.95	55.30	55.30	-3.54%	221,840
Dec 27, 2024	57.02	57.44	55.17	57.33	57.33	-0.59%	241,039
Dec 26, 2024	56.63	57.89	56.46	57.67	57.67	0.63%	173,176
Dec 24, 2024	57.46	58.00	56.50	57.31	57.31	0.47%	102,145
Dec 23, 2024	56.46	57.66	55.65	57.04	57.04	0.96%	219,782
Dec 20, 2024	54.40	57.22	54.32	56.50	56.50	2.82%	720,650
Dec 19, 2024	56.69	57.52	54.17	54.95	54.95	-2.31%	672,162
Dec 18, 2024	57.07	58.86	55.71	56.25	56.25	-0.78%	480,637
Dec 17, 2024	56.49	59.47	56.05	56.69	56.69	0.41%	368,935
Dec 16, 2024	57.36	58.51	56.26	56.46	56.46	-1.76%	290,126
Dec 13, 2024	57.01	57.64	55.93	57.47	57.47	0.81%	326,531
Dec 12, 2024	57.80	58.99	56.81	57.01	57.01	-1.57%	279,238
Dec 11, 2024	58.03	59.95	57.83	57.92	57.92	0.63%	297,476
Dec 10, 2024	56.47	58.80	56.39	57.56	57.56	2.13%	339,893
Dec 9, 2024	56.70	57.43	55.22	56.36	56.36	-0.02%	293,652
Dec 6, 2024	56.80	57.18	55.44	56.37	56.37	-0.27%	374,560
Dec 5, 2024	57.64	58.56	56.40	56.52	56.52	-2.80%	195,213
Dec 4, 2024	58.38	59.85	57.03	58.15	58.15	-0.15%	325,340
Dec 3, 2024	58.84	59.42	56.90	58.24	58.24	-0.85%	420,216
Dec 2, 2024	57.95	59.41	57.80	58.74	58.74	1.03%	376,919
Nov 29, 2024	57.96	58.50	57.41	58.14	58.14	0.66%	228,721
Nov 27, 2024	59.34	59.83	57.30	57.76	57.76	-1.69%	328,045
Nov 26, 2024	58.40	58.81	56.00	58.75	58.75	0.22%	349,653
Nov 25, 2024	60.39	61.49	58.18	58.62	58.62	-0.83%	610,689
Nov 22, 2024	56.70	60.16	56.52	59.11	59.11	4.23%	603,449
Nov 21, 2024	57.63	58.49	56.19	56.71	56.71	-0.96%	560,324
Nov 20, 2024	55.83	57.34	55.33	57.26	57.26	2.56%	335,726
Nov 19, 2024	52.68	56.20	52.52	55.83	55.83	5.56%	346,344
Nov 18, 2024	52.25	53.78	51.53	52.89	52.89	0.78%	388,012
Nov 15, 2024	53.05	53.47	51.85	52.48	52.48	-0.49%	410,586
Nov 14, 2024	55.63	55.71	52.65	52.74	52.74	-4.92%	415,968
Nov 13, 2024	56.11	57.05	54.70	55.47	55.47	-0.75%	503,064
Nov 12, 2024	56.11	57.81	55.75	55.89	55.89	-1.57%	562,377
Nov 11, 2024	54.50	57.35	54.05	56.78	56.78	5.15%	596,244
Nov 8, 2024	49.54	54.47	49.54	54.00	54.00	7.94%	645,360
Nov 7, 2024	49.23	50.76	46.00	50.03	50.03	4.14%	578,177
Nov 6, 2024	47.35	48.77	46.20	48.04	48.04	7.35%	806,127
Nov 5, 2024	44.32	45.66	43.81	44.75	44.75	0.86%	523,796
Nov 4, 2024	44.03	44.66	43.53	44.37	44.37	0.86%	290,629
Nov 1, 2024	44.39	45.28	43.60	43.99	43.99	-0.11%	299,660
Oct 31, 2024	45.54	45.61	43.60	44.04	44.04	-3.29%	254,450
Oct 30, 2024	45.52	46.56	44.95	45.54	45.54	-0.63%	323,861
Oct 29, 2024	45.30	45.89	44.67	45.83	45.83	0.37%	277,843
Oct 28, 2024	44.01	45.96	43.75	45.66	45.66	4.37%	392,122
Oct 25, 2024	43.11	44.49	42.77	43.75	43.75	2.05%	723,693
Oct 24, 2024	42.47	43.11	42.02	42.87	42.87	1.40%	343,497
Oct 23, 2024	41.52	42.31	41.34	42.28	42.28	1.08%	323,694
Oct 22, 2024	40.89	41.95	40.52	41.83	41.83	1.58%	270,902
Oct 21, 2024	41.30	42.28	40.78	41.18	41.18	-1.15%	347,310
Oct 18, 2024	40.76	41.82	40.70	41.66	41.66	2.43%	250,030
Oct 17, 2024	41.26	41.26	39.75	40.67	40.67	-1.45%	350,593
Oct 16, 2024	42.17	42.17	40.81	41.27	41.27	-1.62%	228,215
Oct 15, 2024	42.06	42.81	41.77	41.95	41.95	-0.33%	250,110
Oct 14, 2024	41.59	42.20	41.33	42.09	42.09	0.96%	202,967
Oct 11, 2024	40.00	41.84	39.80	41.69	41.69	3.99%	335,241
Oct 10, 2024	40.26	40.49	39.12	40.09	40.09	-2.10%	450,993
Oct 9, 2024	41.27	41.94	40.70	40.95	40.95	-0.97%	211,642
Oct 8, 2024	41.26	41.50	40.85	41.35	41.35	0.71%	212,451
Oct 7, 2024	43.05	43.25	40.62	41.06	41.06	-5.30%	351,860
Oct 4, 2024	42.04	43.58	41.86	43.36	43.36	4.86%	289,431
Oct 3, 2024	40.83	41.67	40.46	41.35	41.35	1.60%	335,260
Oct 2, 2024	39.86	40.77	39.64	40.70	40.70	1.62%	342,928
Oct 1, 2024	41.90	42.08	39.66	40.05	40.05	-5.21%	563,397
Sep 30, 2024	42.89	43.70	42.13	42.25	42.25	-2.18%	417,200
Sep 27, 2024	44.53	44.61	42.99	43.19	43.19	-2.00%	334,787
Sep 26, 2024	44.76	45.14	43.86	44.07	44.07	-0.29%	290,907
Sep 25, 2024	44.85	44.85	43.86	44.20	44.20	-1.21%	278,499
Sep 24, 2024	46.60	46.60	44.31	44.74	44.74	-3.52%	347,979
Sep 23, 2024	47.00	47.00	45.66	46.37	46.37	-0.43%	344,287
Sep 20, 2024	48.21	48.41	46.44	46.57	46.57	-3.04%	1,064,813
Sep 19, 2024	47.83	50.00	47.36	48.03	48.03	3.62%	627,719
Sep 18, 2024	44.56	47.47	44.55	46.35	46.35	4.58%	363,649
Sep 17, 2024	44.82	45.31	44.28	44.32	44.32	-0.89%	411,060
Sep 16, 2024	45.90	46.35	44.32	44.72	44.72	-2.51%	397,151
Sep 13, 2024	44.92	46.73	44.80	45.87	45.87	3.61%	329,593
Sep 12, 2024	44.08	44.30	43.47	44.27	44.27	1.30%	373,922
Sep 11, 2024	43.29	44.10	42.29	43.70	43.70	0.23%	383,551