Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	43.91	44.16	42.94	43.60	43.60	-0.66%	367,225
Sep 9, 2024	45.33	45.59	43.85	43.89	43.89	-2.94%	393,739
Sep 6, 2024	47.08	47.40	44.91	45.22	45.22	-3.99%	189,152
Sep 5, 2024	47.85	47.88	46.47	47.10	47.10	-1.81%	191,653
Sep 4, 2024	48.99	49.62	47.83	47.97	47.97	-2.18%	225,385
Sep 3, 2024	51.22	51.78	48.74	49.04	49.04	-5.05%	432,887
Aug 30, 2024	51.78	52.34	50.89	51.65	51.65	0.19%	277,841
Aug 29, 2024	53.12	53.74	51.43	51.55	51.55	-1.94%	277,272
Aug 28, 2024	53.56	53.56	51.58	52.57	52.57	-1.85%	196,712
Aug 27, 2024	49.85	54.10	49.71	53.56	53.56	7.25%	517,221
Aug 26, 2024	50.13	50.36	49.31	49.94	49.94	1.32%	410,798
Aug 23, 2024	47.86	49.68	47.58	49.29	49.29	3.77%	195,430
Aug 22, 2024	48.46	48.46	47.44	47.50	47.50	-1.23%	120,262
Aug 21, 2024	47.59	48.11	46.54	48.09	48.09	2.06%	144,110
Aug 20, 2024	47.29	47.77	46.68	47.12	47.12	-0.42%	206,187
Aug 19, 2024	46.35	47.34	45.50	47.32	47.32	2.25%	297,606
Aug 16, 2024	46.04	47.18	45.71	46.28	46.28	0.30%	239,162
Aug 15, 2024	45.85	46.91	45.24	46.14	46.14	1.83%	269,871
Aug 14, 2024	46.18	46.18	44.78	45.31	45.31	-1.46%	255,405
Aug 13, 2024	45.80	46.35	45.00	45.98	45.98	1.17%	289,191
Aug 12, 2024	45.36	46.00	45.00	45.45	45.45	-0.33%	270,859
Aug 9, 2024	46.82	47.26	45.57	45.60	45.60	-1.41%	226,491
Aug 8, 2024	45.87	46.27	45.10	46.25	46.25	2.07%	259,665
Aug 7, 2024	47.69	47.69	45.00	45.31	45.31	-3.08%	444,336
Aug 6, 2024	46.05	47.32	45.84	46.75	46.75	1.94%	279,914
Aug 5, 2024	45.50	47.41	45.45	45.86	45.86	-3.70%	444,459
Aug 2, 2024	46.97	47.88	45.51	47.62	47.62	0.21%	360,085
Aug 1, 2024	48.53	49.78	43.48	47.52	47.52	-5.94%	1,149,362
Jul 31, 2024	51.51	51.95	50.23	50.52	50.52	-1.48%	507,676
Jul 30, 2024	52.06	52.95	50.64	51.28	51.28	-0.39%	221,616
Jul 29, 2024	52.56	52.56	50.61	51.48	51.48	-1.61%	294,429
Jul 26, 2024	52.55	52.90	51.39	52.32	52.32	1.20%	252,450
Jul 25, 2024	52.82	54.09	51.61	51.70	51.70	-1.32%	284,027
Jul 24, 2024	52.38	53.85	52.02	52.39	52.39	-0.96%	269,600
Jul 23, 2024	51.43	53.44	51.27	52.90	52.90	2.56%	284,794
Jul 22, 2024	50.03	51.82	49.27	51.58	51.58	2.93%	271,251
Jul 19, 2024	51.58	51.93	49.29	50.11	50.11	-2.19%	364,584
Jul 18, 2024	51.43	52.29	50.80	51.23	51.23	-0.95%	259,632
Jul 17, 2024	51.62	53.14	50.87	51.72	51.72	-0.96%	528,968
Jul 16, 2024	50.66	52.71	49.59	52.22	52.22	4.75%	437,267
Jul 15, 2024	48.63	50.27	48.33	49.85	49.85	2.78%	290,132
Jul 12, 2024	49.61	50.26	48.07	48.50	48.50	-1.84%	278,190
Jul 11, 2024	46.72	49.73	46.01	49.41	49.41	8.71%	388,738
Jul 10, 2024	46.25	46.50	44.68	45.45	45.45	-1.30%	200,581
Jul 9, 2024	46.85	46.93	45.20	46.05	46.05	-1.90%	211,610
Jul 8, 2024	47.23	48.05	46.83	46.94	46.94	0.56%	373,031
Jul 5, 2024	44.98	46.88	44.68	46.68	46.68	3.94%	332,283
Jul 3, 2024	45.30	45.30	44.38	44.91	44.91	-0.36%	125,873
Jul 2, 2024	44.99	45.48	44.45	45.07	45.07	0.09%	202,565