Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.75	37.00	35.85	36.23	36.23	-1.52%	351,154
Dec 4, 2025	37.20	37.30	36.47	36.79	36.79	-1.60%	489,012
Dec 3, 2025	37.81	38.19	37.35	37.39	37.39	-0.69%	766,156
Dec 2, 2025	39.14	39.14	37.32	37.65	37.65	-3.01%	653,504
Dec 1, 2025	39.78	40.43	38.73	38.82	38.82	-3.55%	421,972
Nov 28, 2025	40.60	40.60	39.87	40.25	40.25	-0.30%	183,882
Nov 26, 2025	42.09	42.68	40.09	40.37	40.37	-5.10%	664,458
Nov 25, 2025	39.41	42.64	39.29	42.54	42.54	9.41%	1,048,958
Nov 24, 2025	39.60	40.13	38.33	38.88	38.88	-1.77%	1,165,317
Nov 21, 2025	37.91	40.11	37.82	39.58	39.58	4.57%	702,005
Nov 20, 2025	39.51	39.86	37.51	37.85	37.85	-2.82%	402,902
Nov 19, 2025	38.94	39.93	38.46	38.95	38.95	-0.20%	447,347
Nov 18, 2025	39.47	40.04	38.67	39.03	39.03	-1.01%	361,412
Nov 17, 2025	39.82	40.39	39.24	39.43	39.43	-1.08%	380,714
Nov 14, 2025	39.26	40.76	39.25	39.86	39.86	0.05%	423,968
Nov 13, 2025	39.74	40.78	39.24	39.84	39.84	-1.48%	435,348
Nov 12, 2025	40.63	41.66	40.37	40.44	40.44	-1.49%	647,027
Nov 11, 2025	39.07	41.37	39.07	41.05	41.05	5.28%	649,363
Nov 10, 2025	39.71	39.86	38.01	38.99	38.99	0.13%	465,591
Nov 7, 2025	39.08	39.71	37.84	38.94	38.94	0.49%	815,779
Nov 6, 2025	41.62	43.00	38.74	38.75	38.75	4.17%	1,892,134
Nov 5, 2025	35.72	37.26	35.44	37.20	37.20	2.62%	1,304,501
Nov 4, 2025	36.25	36.71	35.62	36.25	36.25	-1.24%	610,964
Nov 3, 2025	34.88	37.00	34.38	36.71	36.71	4.69%	677,744
Oct 31, 2025	34.48	35.64	33.76	35.06	35.06	1.53%	634,997
Oct 30, 2025	34.89	35.61	34.22	34.53	34.53	-1.00%	595,244
Oct 29, 2025	36.61	36.99	34.84	34.88	34.88	-5.29%	628,693
Oct 28, 2025	35.95	36.86	35.64	36.83	36.83	0.99%	343,512
Oct 27, 2025	36.35	36.88	35.82	36.47	36.47	0.41%	421,927
Oct 24, 2025	36.03	36.48	35.47	36.32	36.32	0.92%	350,370
Oct 23, 2025	36.24	36.95	35.83	35.99	35.99	-1.21%	499,139
Oct 22, 2025	36.17	36.83	35.89	36.43	36.43	-0.05%	599,444
Oct 21, 2025	35.89	36.87	35.29	36.45	36.45	1.19%	415,662
Oct 20, 2025	35.75	36.50	35.23	36.02	36.02	1.98%	411,155
Oct 17, 2025	34.38	35.32	33.91	35.32	35.32	1.64%	582,643
Oct 16, 2025	33.59	35.76	33.14	34.75	34.75	3.45%	940,342
Oct 15, 2025	34.23	35.05	33.58	33.59	33.59	-3.03%	1,075,488
Oct 14, 2025	33.30	35.70	32.90	34.64	34.64	3.43%	884,952
Oct 13, 2025	32.21	33.51	31.63	33.49	33.49	5.15%	657,466
Oct 10, 2025	33.01	33.01	31.34	31.85	31.85	-2.81%	553,346
Oct 9, 2025	34.10	34.55	32.74	32.77	32.77	-3.98%	589,576
Oct 8, 2025	33.48	34.45	32.94	34.13	34.13	3.08%	384,504
Oct 7, 2025	33.92	33.99	33.07	33.11	33.11	-1.87%	497,301
Oct 6, 2025	32.53	33.84	32.36	33.74	33.74	4.01%	507,042
Oct 3, 2025	32.00	33.24	31.85	32.44	32.44	2.92%	485,017
Oct 2, 2025	31.02	31.58	30.50	31.52	31.52	1.97%	463,308
Oct 1, 2025	31.33	31.92	30.75	30.91	30.91	-1.78%	701,955
Sep 30, 2025	31.76	31.98	30.57	31.47	31.47	-1.01%	491,200
Sep 29, 2025	30.28	32.05	29.88	31.79	31.79	5.16%	1,212,197
Sep 26, 2025	30.07	30.44	29.64	30.23	30.23	1.31%	881,084