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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 38.59 | 39.29 | 37.83 | 39.26 | 39.26 | 0.80% | 414,619 |
May 2, 2025 | 38.43 | 39.43 | 38.06 | 38.95 | 38.95 | 2.72% | 512,163 |
May 1, 2025 | 37.98 | 38.90 | 37.39 | 37.92 | 37.92 | -0.26% | 608,204 |
Apr 30, 2025 | 38.98 | 38.98 | 37.93 | 38.02 | 38.02 | -3.40% | 384,794 |
Apr 29, 2025 | 38.70 | 39.42 | 38.23 | 39.36 | 39.36 | 1.60% | 392,472 |
Apr 28, 2025 | 40.01 | 40.51 | 38.34 | 38.74 | 38.74 | -2.49% | 447,174 |
Apr 25, 2025 | 40.70 | 40.90 | 39.18 | 39.73 | 39.73 | -3.31% | 453,277 |
Apr 24, 2025 | 40.19 | 41.15 | 39.63 | 41.09 | 41.09 | 2.60% | 427,575 |
Apr 23, 2025 | 40.55 | 42.02 | 39.99 | 40.05 | 40.05 | 1.60% | 468,778 |
Apr 22, 2025 | 41.55 | 41.79 | 39.32 | 39.42 | 39.42 | -3.55% | 502,906 |
Apr 21, 2025 | 40.63 | 41.75 | 40.31 | 40.87 | 40.87 | -0.87% | 532,733 |
Apr 17, 2025 | 40.72 | 41.59 | 40.56 | 41.23 | 41.23 | 1.00% | 343,268 |
Apr 16, 2025 | 41.22 | 42.00 | 39.78 | 40.82 | 40.82 | -2.84% | 418,354 |
Apr 15, 2025 | 40.65 | 42.37 | 40.55 | 42.02 | 42.02 | 1.90% | 437,218 |
Apr 14, 2025 | 42.31 | 42.56 | 40.00 | 41.23 | 41.23 | -0.05% | 537,474 |
Apr 11, 2025 | 41.33 | 41.79 | 39.64 | 41.25 | 41.25 | -1.55% | 601,588 |
Apr 10, 2025 | 42.99 | 43.02 | 40.42 | 41.90 | 41.90 | -5.29% | 671,101 |
Apr 9, 2025 | 38.09 | 44.60 | 37.83 | 44.24 | 44.24 | 14.61% | 1,065,073 |
Apr 8, 2025 | 41.62 | 41.62 | 37.76 | 38.60 | 38.60 | -3.26% | 878,381 |
Apr 7, 2025 | 40.04 | 42.58 | 38.87 | 39.90 | 39.90 | -4.82% | 841,606 |
Apr 4, 2025 | 42.72 | 43.12 | 41.37 | 41.92 | 41.92 | -3.61% | 768,873 |
Apr 3, 2025 | 41.96 | 44.48 | 41.96 | 43.49 | 43.49 | -1.85% | 574,454 |
Apr 2, 2025 | 42.48 | 44.85 | 42.48 | 44.31 | 44.31 | 2.84% | 334,707 |
Apr 1, 2025 | 44.34 | 44.97 | 42.56 | 43.09 | 43.09 | -3.44% | 421,300 |
Mar 31, 2025 | 43.73 | 44.70 | 42.53 | 44.62 | 44.62 | 0.27% | 465,583 |
Mar 28, 2025 | 45.96 | 46.10 | 44.10 | 44.50 | 44.50 | -3.41% | 298,050 |
Mar 27, 2025 | 46.47 | 46.72 | 45.40 | 46.07 | 46.07 | -0.75% | 422,907 |
Mar 26, 2025 | 47.74 | 47.74 | 46.14 | 46.42 | 46.42 | -3.21% | 352,512 |
Mar 25, 2025 | 47.76 | 48.75 | 47.22 | 47.96 | 47.96 | 0.04% | 346,495 |
Mar 24, 2025 | 47.14 | 48.38 | 47.14 | 47.94 | 47.94 | 3.63% | 225,983 |
Mar 21, 2025 | 46.50 | 47.44 | 45.13 | 46.26 | 46.26 | -1.95% | 830,229 |
Mar 20, 2025 | 46.85 | 47.80 | 46.59 | 47.18 | 47.18 | -0.53% | 265,041 |
Mar 19, 2025 | 46.26 | 47.55 | 45.85 | 47.43 | 47.43 | 2.44% | 373,396 |
Mar 18, 2025 | 47.26 | 48.00 | 46.11 | 46.30 | 46.30 | -2.73% | 529,170 |
Mar 17, 2025 | 45.37 | 47.83 | 45.28 | 47.60 | 47.60 | 4.89% | 438,341 |
Mar 14, 2025 | 45.89 | 47.16 | 45.25 | 45.38 | 45.38 | -0.02% | 374,657 |
Mar 13, 2025 | 45.78 | 46.36 | 45.23 | 45.39 | 45.39 | -0.92% | 247,641 |
Mar 12, 2025 | 48.11 | 48.51 | 45.32 | 45.81 | 45.81 | -4.18% | 532,587 |
Mar 11, 2025 | 49.10 | 49.10 | 46.86 | 47.81 | 47.81 | -2.13% | 343,402 |
Mar 10, 2025 | 48.76 | 49.38 | 47.39 | 48.85 | 48.85 | -1.43% | 548,140 |
Mar 7, 2025 | 48.43 | 50.36 | 47.08 | 49.56 | 49.56 | 1.64% | 459,530 |
Mar 6, 2025 | 50.81 | 51.45 | 48.71 | 48.76 | 48.76 | -5.38% | 315,356 |
Mar 5, 2025 | 50.71 | 51.93 | 50.66 | 51.53 | 51.53 | 0.76% | 511,635 |
Mar 4, 2025 | 48.88 | 52.06 | 48.35 | 51.14 | 51.14 | 3.29% | 456,375 |
Mar 3, 2025 | 51.20 | 52.00 | 48.71 | 49.51 | 49.51 | -3.47% | 855,240 |
Feb 28, 2025 | 49.63 | 51.67 | 49.27 | 51.29 | 51.29 | 3.37% | 607,063 |
Feb 27, 2025 | 54.83 | 55.41 | 49.22 | 49.62 | 49.62 | -6.11% | 669,941 |
Feb 26, 2025 | 52.31 | 53.56 | 52.30 | 52.85 | 52.85 | 0.63% | 387,239 |
Feb 25, 2025 | 52.07 | 52.70 | 50.35 | 52.52 | 52.52 | 0.36% | 515,498 |
Feb 24, 2025 | 51.97 | 53.19 | 51.26 | 52.33 | 52.33 | 0.63% | 410,563 |