Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.820
-0.260 (-12.50%)
At close: May 12, 2025, 4:00 PM
1.820
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.01 | 2.07 | 1.80 | 1.82 | 1.82 | -12.50% | 55,793 |
| 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 |
| Apr 15, 2025 | 2.06 | 2.36 | 2.06 | 2.14 | 2.14 | 6.47% | 24,508 |
| Apr 14, 2025 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | -7.37% | 45,098 |
| Apr 11, 2025 | 2.31 | 2.44 | 2.07 | 2.17 | 2.17 | -3.13% | 23,329 |
| Apr 10, 2025 | 2.57 | 2.57 | 2.16 | 2.24 | 2.24 | -10.04% | 104,503 |
| Apr 9, 2025 | 2.51 | 2.63 | 1.87 | 2.49 | 2.49 | 1.22% | 115,757 |
| Apr 8, 2025 | 2.53 | 2.74 | 2.46 | 2.46 | 2.46 | -4.65% | 47,961 |
| Apr 7, 2025 | 2.63 | 2.75 | 2.49 | 2.58 | 2.58 | -4.80% | 50,498 |
| Apr 4, 2025 | 2.99 | 2.99 | 2.61 | 2.71 | 2.71 | -6.87% | 24,504 |
| Apr 3, 2025 | 2.66 | 2.91 | 2.62 | 2.91 | 2.91 | 5.05% | 44,599 |
| Apr 2, 2025 | 2.52 | 2.86 | 2.52 | 2.77 | 2.77 | 10.80% | 14,053 |
| Apr 1, 2025 | 2.65 | 2.77 | 2.50 | 2.50 | 2.50 | -1.19% | 21,250 |
| Mar 31, 2025 | 2.61 | 2.82 | 2.47 | 2.53 | 2.53 | -4.17% | 24,341 |
| Mar 28, 2025 | 2.64 | 2.81 | 2.62 | 2.64 | 2.64 | -0.75% | 16,857 |
| Mar 27, 2025 | 2.66 | 2.85 | 2.61 | 2.66 | 2.66 | 2.31% | 14,407 |
| Mar 26, 2025 | 2.75 | 2.75 | 2.55 | 2.60 | 2.60 | -5.11% | 44,264 |
| Mar 25, 2025 | 2.79 | 2.88 | 2.72 | 2.74 | 2.74 | -2.49% | 61,261 |
| Mar 24, 2025 | 2.91 | 2.95 | 2.81 | 2.81 | 2.81 | -3.77% | 38,339 |
| Mar 21, 2025 | 3.08 | 3.15 | 2.92 | 2.92 | 2.92 | -9.88% | 120,834 |
| Mar 20, 2025 | 3.28 | 3.39 | 3.22 | 3.24 | 3.24 | -1.22% | 50,693 |
| Mar 19, 2025 | 3.28 | 3.46 | 3.22 | 3.28 | 3.28 | 0.31% | 119,198 |
| Mar 18, 2025 | 3.10 | 3.29 | 3.05 | 3.27 | 3.27 | 2.19% | 79,856 |
| Mar 17, 2025 | 3.15 | 3.25 | 3.12 | 3.20 | 3.20 | 0.63% | 53,600 |
| Mar 14, 2025 | 3.31 | 3.40 | 3.14 | 3.18 | 3.18 | -2.15% | 34,987 |
| Mar 13, 2025 | 3.11 | 3.25 | 3.08 | 3.25 | 3.25 | 4.50% | 41,392 |
| Mar 12, 2025 | 2.89 | 3.22 | 2.75 | 3.11 | 3.11 | 14.34% | 43,871 |
| Mar 11, 2025 | 2.92 | 2.98 | 2.72 | 2.72 | 2.72 | -9.33% | 32,722 |
| Mar 10, 2025 | 2.81 | 3.15 | 2.54 | 3.00 | 3.00 | 8.11% | 22,899 |
| Mar 7, 2025 | 2.68 | 2.89 | 2.45 | 2.78 | 2.78 | 8.82% | 128,514 |
| Mar 6, 2025 | 2.75 | 2.83 | 2.52 | 2.55 | 2.55 | -9.25% | 29,595 |
| Mar 5, 2025 | 2.93 | 3.02 | 2.76 | 2.81 | 2.81 | -5.07% | 28,445 |
| Mar 4, 2025 | 3.08 | 3.21 | 2.82 | 2.96 | 2.96 | -5.73% | 16,152 |
| Mar 3, 2025 | 3.26 | 3.40 | 3.06 | 3.14 | 3.14 | -4.27% | 81,326 |