Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
2.100
+0.250 (13.51%)
At close: Jun 27, 2025, 4:00 PM
2.110
+0.010 (0.48%)
After-hours: Jun 27, 2025, 4:33 PM EDT
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.79 | 2.17 | 1.79 | 2.10 | 2.10 | 13.51% | 43,239 |
| Jun 26, 2025 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 2.21% | 6,152 |
| Jun 25, 2025 | 1.84 | 1.87 | 1.72 | 1.81 | 1.81 | 4.62% | 7,783 |
| Jun 24, 2025 | 1.79 | 1.87 | 1.70 | 1.73 | 1.73 | -0.57% | 26,403 |
| Jun 23, 2025 | 1.76 | 1.93 | 1.74 | 1.74 | 1.74 | -3.87% | 29,826 |
| Jun 20, 2025 | 1.76 | 1.99 | 1.76 | 1.81 | 1.81 | 1.12% | 96,932 |
| Jun 18, 2025 | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | 1.13% | 6,936 |
| Jun 17, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 4,294 |
| Jun 16, 2025 | 1.72 | 1.96 | 1.72 | 1.76 | 1.76 | -1.12% | 14,414 |
| Jun 13, 2025 | 1.87 | 1.95 | 1.78 | 1.78 | 1.78 | -5.82% | 10,970 |
| Jun 12, 2025 | 1.93 | 2.01 | 1.89 | 1.89 | 1.89 | -5.97% | 8,634 |
| Jun 11, 2025 | 2.01 | 2.09 | 1.99 | 2.01 | 2.01 | 1.01% | 18,361 |
| Jun 10, 2025 | 1.89 | 2.01 | 1.89 | 1.99 | 1.99 | 5.29% | 10,950 |
| Jun 9, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 22,612 |
| Jun 6, 2025 | 1.80 | 1.95 | 1.75 | 1.90 | 1.90 | 4.40% | 10,781 |
| Jun 5, 2025 | 1.86 | 2.02 | 1.78 | 1.82 | 1.82 | -5.21% | 13,888 |
| Jun 4, 2025 | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | -1.03% | 8,085 |
| Jun 3, 2025 | 1.77 | 2.04 | 1.75 | 1.94 | 1.94 | 10.23% | 144,723 |
| Jun 2, 2025 | 1.81 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 45,765 |
| May 30, 2025 | 1.67 | 1.85 | 1.67 | 1.80 | 1.80 | 9.09% | 11,788 |
| May 29, 2025 | 1.72 | 1.82 | 1.61 | 1.65 | 1.65 | -4.07% | 26,920 |
| May 28, 2025 | 1.72 | 1.89 | 1.72 | 1.72 | 1.72 | - | 8,205 |
| May 27, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | - | 19,641 |
| May 23, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 7,935 |
| May 22, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.70 | -2.30% | 10,925 |
| May 21, 2025 | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -4.40% | 18,679 |
| May 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 16,870 |
| May 19, 2025 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 5.23% | 40,521 |
| May 16, 2025 | 1.73 | 1.88 | 1.70 | 1.72 | 1.72 | -1.15% | 44,011 |
| May 15, 2025 | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 1.16% | 15,388 |
| May 14, 2025 | 1.81 | 1.85 | 1.69 | 1.72 | 1.72 | -9.47% | 41,096 |
| May 13, 2025 | 1.89 | 1.91 | 1.71 | 1.90 | 1.90 | 4.40% | 25,506 |
| May 12, 2025 | 2.01 | 2.07 | 1.80 | 1.82 | 1.82 | -12.50% | 55,843 |
| May 9, 2025 | 2.01 | 2.09 | 1.77 | 2.08 | 2.08 | 4.52% | 97,844 |
| May 8, 2025 | 2.03 | 2.07 | 1.90 | 1.99 | 1.99 | 3.65% | 48,491 |
| May 7, 2025 | 1.96 | 1.98 | 1.81 | 1.92 | 1.92 | 2.13% | 14,446 |
| May 6, 2025 | 1.98 | 2.05 | 1.79 | 1.88 | 1.88 | -1.05% | 59,268 |
| May 5, 2025 | 2.11 | 2.11 | 1.90 | 1.90 | 1.90 | -6.86% | 51,085 |
| May 2, 2025 | 2.32 | 2.33 | 2.00 | 2.04 | 2.04 | -7.69% | 251,478 |
| May 1, 2025 | 2.34 | 2.37 | 2.20 | 2.21 | 2.21 | -4.33% | 12,866 |
| Apr 30, 2025 | 2.30 | 2.44 | 2.25 | 2.31 | 2.31 | 3.12% | 15,526 |
| Apr 29, 2025 | 2.26 | 2.34 | 2.18 | 2.24 | 2.24 | 2.75% | 10,980 |
| Apr 28, 2025 | 2.40 | 2.40 | 2.18 | 2.18 | 2.18 | -6.44% | 13,805 |
| Apr 25, 2025 | 2.18 | 2.38 | 2.18 | 2.33 | 2.33 | 7.37% | 21,578 |
| Apr 24, 2025 | 2.27 | 2.30 | 2.10 | 2.17 | 2.17 | -5.24% | 21,328 |
| Apr 23, 2025 | 2.38 | 2.39 | 2.21 | 2.29 | 2.29 | 0.88% | 7,591 |
| Apr 22, 2025 | 2.37 | 2.37 | 2.07 | 2.27 | 2.27 | -1.30% | 14,100 |
| Apr 21, 2025 | 2.26 | 2.33 | 2.19 | 2.30 | 2.30 | -0.86% | 12,961 |
| Apr 17, 2025 | 2.13 | 2.35 | 2.13 | 2.32 | 2.32 | 10.48% | 25,408 |
| Apr 16, 2025 | 2.21 | 2.29 | 2.05 | 2.10 | 2.10 | -1.87% | 30,545 |