Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	36.58	37.18	35.95	36.81	36.81	0.88%	482,046
May 4, 2026	35.49	36.60	35.22	36.49	36.49	2.59%	538,855
May 1, 2026	34.73	36.07	33.92	35.57	35.57	2.42%	342,389
Apr 30, 2026	33.43	35.07	33.27	34.73	34.73	3.89%	761,360
Apr 29, 2026	34.75	35.31	33.11	33.43	33.43	-6.23%	720,163
Apr 28, 2026	37.07	37.61	35.31	35.65	35.65	-3.44%	837,277
Apr 27, 2026	35.45	37.05	35.45	36.92	36.92	3.59%	656,863
Apr 24, 2026	34.33	35.89	33.95	35.64	35.64	3.60%	534,930
Apr 23, 2026	34.46	34.72	33.50	34.40	34.40	0.09%	459,770
Apr 22, 2026	33.92	34.39	33.46	34.37	34.37	2.08%	457,612
Apr 21, 2026	35.63	35.81	33.23	33.67	33.67	-5.98%	659,913
Apr 20, 2026	35.58	36.00	35.02	35.81	35.81	0.36%	439,876
Apr 17, 2026	34.61	35.86	34.36	35.68	35.68	5.66%	424,005
Apr 16, 2026	35.23	35.50	33.49	33.77	33.77	-4.52%	380,749
Apr 15, 2026	34.89	35.52	34.83	35.37	35.37	0.65%	364,323
Apr 14, 2026	34.42	35.42	34.42	35.14	35.14	2.03%	487,966
Apr 13, 2026	33.62	34.51	32.99	34.44	34.44	2.20%	751,426
Apr 10, 2026	33.55	33.92	33.17	33.70	33.70	0.33%	239,650
Apr 9, 2026	33.77	34.02	32.99	33.59	33.59	-1.29%	348,082
Apr 8, 2026	34.67	34.91	33.70	34.03	34.03	2.10%	493,627
Apr 7, 2026	33.75	34.03	33.11	33.33	33.33	-2.20%	499,042
Apr 6, 2026	34.10	34.63	33.47	34.08	34.08	-0.18%	409,228
Apr 2, 2026	31.82	35.20	31.28	34.14	34.14	4.85%	1,683,963
Apr 1, 2026	32.33	33.19	32.05	32.56	32.56	1.21%	647,317
Mar 31, 2026	31.27	32.30	31.06	32.17	32.17	5.30%	951,304
Mar 30, 2026	29.38	30.72	29.16	30.55	30.55	4.12%	907,423
Mar 27, 2026	30.64	30.64	28.95	29.34	29.34	-4.80%	724,802
Mar 26, 2026	31.04	31.81	30.51	30.82	30.82	-1.97%	747,208
Mar 25, 2026	33.47	33.63	30.67	31.44	31.44	-4.96%	2,016,310
Mar 24, 2026	32.03	33.50	32.02	33.08	33.08	1.94%	567,916
Mar 23, 2026	32.25	34.34	31.51	32.45	32.45	3.31%	710,872
Mar 20, 2026	32.77	33.42	31.29	31.41	31.41	-4.06%	1,169,874
Mar 19, 2026	32.30	33.09	31.83	32.74	32.74	1.36%	861,926
Mar 18, 2026	32.06	32.78	31.88	32.30	32.30	-0.62%	997,787
Mar 17, 2026	32.61	33.03	32.11	32.50	32.50	0.65%	444,584
Mar 16, 2026	32.79	33.47	32.20	32.29	32.29	-0.75%	621,156
Mar 13, 2026	32.50	32.65	31.16	32.54	32.54	1.32%	604,209
Mar 12, 2026	32.27	33.01	31.70	32.11	32.11	-2.34%	929,159
Mar 11, 2026	33.25	33.29	32.73	32.88	32.88	-1.56%	339,874
Mar 10, 2026	33.89	34.79	32.53	33.40	33.40	-2.11%	507,148
Mar 9, 2026	33.19	34.36	32.86	34.12	34.12	1.22%	550,936
Mar 6, 2026	33.50	33.79	33.00	33.71	33.71	-0.85%	413,019
Mar 5, 2026	34.31	34.86	33.55	34.00	34.00	-2.75%	488,235
Mar 4, 2026	35.08	35.30	34.06	34.96	34.96	1.66%	535,645
Mar 3, 2026	34.32	34.86	33.60	34.39	34.39	-2.74%	439,908
Mar 2, 2026	34.55	36.10	34.28	35.36	35.36	-0.90%	531,519
Feb 27, 2026	36.66	36.75	35.01	35.68	35.68	-5.31%	522,908
Feb 26, 2026	37.31	38.49	35.69	37.68	37.68	1.59%	608,388
Feb 25, 2026	38.14	38.38	36.63	37.09	37.09	-3.03%	658,352
Feb 24, 2026	38.24	38.67	37.76	38.25	38.25	-	450,629