Vericel Corporation (VCEL)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	38.75	38.86	37.48	38.45	38.45	-2.06%	481,585
May 5, 2025	38.59	39.29	37.83	39.26	39.26	0.80%	414,644
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.