Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	42.09	42.47	41.53	42.12	-	0.11%	276,242
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
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