Elutia Inc. - ELUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	0.7	0.67	0.67	0.7	0.67	91,151
December 12, 2025	0.69	0.7	0.7	0.71	0.69	77,657
December 11, 2025	0.7	0.7	0.7	0.71	0.7	96,690
December 10, 2025	0.7	0.7	0.7	0.72	0.7	238,588
December 09, 2025	0.68	0.7	0.7	0.72	0.66	317,508
December 08, 2025	0.67	0.68	0.68	0.71	0.67	161,446
December 05, 2025	0.69	0.69	0.69	0.71	0.67	266,700
December 04, 2025	0.66	0.69	0.69	0.72	0.65	711,123
December 03, 2025	0.7	0.65	0.65	0.7	0.64	284,548
December 02, 2025	0.67	0.65	0.65	0.7	0.64	153,049
December 01, 2025	0.62	0.66	0.66	0.68	0.62	114,954
November 28, 2025	0.68	0.61	0.61	0.68	0.6	169,836
November 26, 2025	0.62	0.67	0.67	0.81	0.62	243,848
November 25, 2025	0.59	0.62	0.62	0.63	0.58	368,211
November 24, 2025	0.63	0.6	0.6	0.63	0.6	135,100
November 21, 2025	0.6	0.59	0.59	0.63	0.58	225,600
November 20, 2025	0.66	0.62	0.62	0.7	0.6	160,600
November 19, 2025	0.69	0.66	0.66	0.73	0.66	81,602
November 18, 2025	0.72	0.7	0.7	0.74	0.69	90,649
November 17, 2025	0.77	0.73	0.73	0.77	0.72	176,300
November 14, 2025	0.75	0.75	0.75	0.77	0.73	489,114
November 13, 2025	0.75	0.74	0.74	0.79	0.74	402,425
November 12, 2025	0.83	0.74	0.74	0.85	0.69	468,474
November 11, 2025	0.88	0.82	0.82	0.9	0.82	118,300
November 10, 2025	0.87	0.86	0.86	0.94	0.86	109,153
November 07, 2025	0.92	0.9	0.9	0.93	0.87	241,300
November 06, 2025	0.96	0.94	0.94	0.99	0.94	154,600
November 05, 2025	0.93	0.96	0.96	0.98	0.93	150,168
November 04, 2025	0.92	0.92	0.92	0.94	0.9	534,839
November 03, 2025	0.91	0.94	0.94	0.98	0.91	352,700
October 31, 2025	0.9	0.91	0.91	0.91	0.89	216,700
October 30, 2025	0.89	0.91	0.91	0.91	0.89	112,200
October 29, 2025	0.89	0.9	0.9	0.92	0.89	98,100
October 28, 2025	0.92	0.9	0.9	0.92	0.88	294,573
October 27, 2025	0.9	0.9	0.9	0.91	0.89	177,544
October 24, 2025	0.89	0.9	0.9	0.91	0.88	194,995
October 23, 2025	0.89	0.91	0.91	0.91	0.89	98,678
October 22, 2025	0.9	0.9	0.9	0.9	0.89	293,973
October 21, 2025	0.9	0.9	0.9	0.94	0.89	412,458
October 20, 2025	0.89	0.9	0.9	0.95	0.89	201,400
October 17, 2025	0.9	0.89	0.89	0.91	0.86	332,181
October 16, 2025	0.89	0.9	0.9	0.95	0.88	255,000
October 15, 2025	0.89	0.89	0.89	0.91	0.89	410,815
October 14, 2025	0.89	0.89	0.89	0.9	0.87	160,081
October 13, 2025	0.89	0.9	0.9	0.98	0.88	394,677
October 10, 2025	0.91	0.89	0.89	1	0.88	514,500
October 09, 2025	0.9	0.88	0.88	0.93	0.87	403,400
October 08, 2025	0.93	0.89	0.89	0.93	0.87	295,339
October 07, 2025	0.89	0.88	0.88	0.9	0.86	681,912
October 06, 2025	0.9	0.88	0.88	0.9	0.87	179,599
October 03, 2025	0.87	0.88	0.88	0.91	0.87	262,078
October 02, 2025	0.89	0.9	0.9	0.92	0.86	140,500
October 01, 2025	0.91	0.89	0.89	0.92	0.85	840,700
September 30, 2025	0.95	0.89	0.89	0.95	0.88	167,234
September 29, 2025	0.99	0.93	0.93	1	0.93	125,826
September 26, 2025	1.03	0.99	0.99	1.04	0.97	259,916
September 25, 2025	1.04	1.03	1.03	1.05	0.98	181,900
September 24, 2025	1.07	1.05	1.05	1.09	1.03	442,300
September 23, 2025	1.15	1.06	1.06	1.15	1.06	223,180
September 22, 2025	1.08	1.11	1.11	1.22	1.08	456,041

Elutia Inc. (ELUT) NASDAQ