Elutia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.71	0.67	0.69	0.69	0.20%	266,650
Dec 4, 2025	0.66	0.72	0.65	0.69	0.69	7.27%	711,023
Dec 3, 2025	0.70	0.70	0.64	0.65	0.65	0.08%	284,548
Dec 2, 2025	0.67	0.70	0.64	0.65	0.65	-1.72%	153,049
Dec 1, 2025	0.62	0.68	0.62	0.66	0.66	7.24%	114,954
Nov 28, 2025	0.68	0.68	0.60	0.61	0.61	-9.06%	169,836
Nov 26, 2025	0.62	0.81	0.62	0.67	0.67	8.55%	243,848
Nov 25, 2025	0.59	0.63	0.58	0.62	0.62	3.35%	368,211
Nov 24, 2025	0.63	0.63	0.60	0.60	0.60	1.66%	135,076
Nov 21, 2025	0.60	0.63	0.58	0.59	0.59	-4.05%	225,593
Nov 20, 2025	0.66	0.70	0.60	0.62	0.62	-6.68%	160,592
Nov 19, 2025	0.69	0.73	0.66	0.66	0.66	-5.36%	81,602
Nov 18, 2025	0.72	0.74	0.69	0.70	0.70	-4.66%	90,649
Nov 17, 2025	0.77	0.77	0.72	0.73	0.73	-2.04%	176,273
Nov 14, 2025	0.75	0.77	0.73	0.75	0.75	0.35%	489,114
Nov 13, 2025	0.75	0.79	0.74	0.74	0.74	0.36%	402,425
Nov 12, 2025	0.83	0.85	0.69	0.74	0.74	-10.15%	468,474
Nov 11, 2025	0.88	0.90	0.82	0.82	0.82	-4.43%	118,282
Nov 10, 2025	0.87	0.94	0.86	0.86	0.86	-3.70%	109,153
Nov 7, 2025	0.92	0.93	0.87	0.90	0.90	-5.00%	241,275
Nov 6, 2025	0.96	0.99	0.94	0.94	0.94	-1.85%	154,568
Nov 5, 2025	0.93	0.98	0.93	0.96	0.96	4.35%	152,578
Nov 4, 2025	0.92	0.94	0.90	0.92	0.92	-1.63%	534,839
Nov 3, 2025	0.91	0.98	0.91	0.94	0.94	2.84%	352,694
Oct 31, 2025	0.90	0.91	0.89	0.91	0.91	-0.07%	216,662
Oct 30, 2025	0.89	0.91	0.89	0.91	0.91	0.78%	112,159
Oct 29, 2025	0.89	0.92	0.89	0.90	0.90	0.76%	98,089
Oct 28, 2025	0.92	0.92	0.88	0.90	0.90	-0.42%	294,573
Oct 27, 2025	0.90	0.91	0.89	0.90	0.90	-	177,544
Oct 24, 2025	0.89	0.91	0.88	0.90	0.90	-0.66%	194,995
Oct 23, 2025	0.89	0.91	0.89	0.91	0.91	1.23%	98,678
Oct 22, 2025	0.90	0.90	0.89	0.90	0.90	-0.11%	293,973
Oct 21, 2025	0.90	0.94	0.89	0.90	0.90	-0.16%	412,458
Oct 20, 2025	0.89	0.95	0.89	0.90	0.90	0.75%	201,377
Oct 17, 2025	0.90	0.91	0.86	0.89	0.89	-1.04%	332,181
Oct 16, 2025	0.89	0.95	0.88	0.90	0.90	0.59%	254,979
Oct 15, 2025	0.89	0.91	0.89	0.89	0.89	0.87%	410,815
Oct 14, 2025	0.89	0.90	0.87	0.89	0.89	-1.97%	160,081
Oct 13, 2025	0.89	0.98	0.88	0.90	0.90	1.67%	394,677
Oct 10, 2025	0.91	1.00	0.88	0.89	0.89	0.85%	514,494
Oct 9, 2025	0.90	0.93	0.87	0.88	0.88	-0.73%	403,373
Oct 8, 2025	0.93	0.93	0.87	0.89	0.89	1.40%	295,339
Oct 7, 2025	0.89	0.90	0.86	0.88	0.88	-0.52%	681,912
Oct 6, 2025	0.90	0.90	0.87	0.88	0.88	0.15%	179,599
Oct 3, 2025	0.87	0.91	0.87	0.88	0.88	-1.93%	262,078
Oct 2, 2025	0.89	0.92	0.86	0.90	0.90	1.37%	140,469
Oct 1, 2025	0.91	0.92	0.85	0.89	0.89	-0.56%	840,688
Sep 30, 2025	0.95	0.95	0.88	0.89	0.89	-4.28%	167,234
Sep 29, 2025	0.99	1.00	0.93	0.93	0.93	-6.27%	125,826
Sep 26, 2025	1.03	1.04	0.97	0.99	0.99	-3.67%	259,916