Elutia Inc. (ELUT) NASDAQ
1.06
-0.05(-4.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.06
-0.05(-4.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1.06 | 94,592 |
| March 23, 2026 | 1.11 | 1.11 | 1.11 | 1.17 | 1.11 | 122,650 |
| March 20, 2026 | 1.04 | 1.1 | 1.1 | 1.12 | 1.04 | 156,896 |
| March 19, 2026 | 1.06 | 1.05 | 1.05 | 1.08 | 1.04 | 61,949 |
| March 18, 2026 | 1.13 | 1.08 | 1.08 | 1.13 | 1.07 | 133,792 |
| March 17, 2026 | 1.05 | 1.09 | 1.09 | 1.12 | 1.05 | 100,626 |
| March 16, 2026 | 1.11 | 1.07 | 1.07 | 1.11 | 1.03 | 394,364 |
| March 13, 2026 | 1.15 | 1.08 | 1.08 | 1.19 | 1.06 | 120,705 |
| March 12, 2026 | 1.09 | 1.15 | 1.15 | 1.21 | 1.09 | 261,975 |
| March 11, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 162,216 |
| March 10, 2026 | 1.21 | 1.09 | 1.09 | 1.22 | 1.08 | 177,493 |
| March 09, 2026 | 1.09 | 1.17 | 1.17 | 1.2 | 1.08 | 176,571 |
| March 06, 2026 | 1.08 | 1.09 | 1.09 | 1.21 | 1.07 | 244,338 |
| March 05, 2026 | 1.28 | 1.11 | 1.11 | 1.28 | 1.07 | 194,410 |
| March 04, 2026 | 1.24 | 1.19 | 1.19 | 1.39 | 1.18 | 522,207 |
| March 03, 2026 | 1.13 | 1.22 | 1.22 | 1.23 | 1.13 | 77,639 |
| March 02, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.09 | 83,814 |
| February 27, 2026 | 1.15 | 1.15 | 1.15 | 1.23 | 1.14 | 191,336 |
| February 26, 2026 | 1.08 | 1.15 | 1.15 | 1.19 | 1.08 | 144,900 |
| February 25, 2026 | 1.12 | 1.09 | 1.09 | 1.25 | 1.09 | 198,507 |
| February 24, 2026 | 1.14 | 1.09 | 1.09 | 1.32 | 1.09 | 240,428 |
| February 23, 2026 | 1.08 | 1.12 | 1.12 | 1.15 | 1.05 | 56,561 |
| February 20, 2026 | 1.1 | 1.08 | 0 | 1.15 | 1.05 | 128,600 |
| February 19, 2026 | 1.19 | 1.12 | 0 | 1.24 | 1.1 | 97,402 |
| February 18, 2026 | 1.19 | 1.2 | 0 | 1.32 | 1.16 | 259,905 |
| February 17, 2026 | 1.1 | 1.15 | 0 | 1.22 | 1.07 | 467,907 |
| February 13, 2026 | 0.95 | 1.05 | 0 | 1.12 | 0.95 | 192,300 |
| February 12, 2026 | 0.92 | 0.95 | 0 | 1 | 0.92 | 62,600 |
| February 11, 2026 | 0.92 | 0.9 | 0 | 0.93 | 0.85 | 199,245 |
| February 10, 2026 | 0.93 | 0.95 | 0 | 0.97 | 0.88 | 134,900 |
| February 09, 2026 | 0.97 | 0.95 | 0 | 1 | 0.92 | 55,700 |
| February 06, 2026 | 0.94 | 0.99 | 0 | 1.04 | 0.94 | 161,735 |
| February 05, 2026 | 1 | 0.94 | 0 | 1 | 0.94 | 66,609 |
| February 04, 2026 | 0.98 | 0.99 | 0 | 1.04 | 0.95 | 123,704 |
| February 03, 2026 | 1.06 | 0.98 | 0 | 1.07 | 0.96 | 320,614 |
| February 02, 2026 | 1.06 | 1.02 | 0 | 1.06 | 1.01 | 233,800 |
| January 30, 2026 | 1.13 | 1.05 | 0 | 1.14 | 1.02 | 521,900 |
| January 29, 2026 | 1.07 | 1.05 | 0 | 1.15 | 1 | 376,800 |
| January 28, 2026 | 1 | 1.05 | 0 | 1.12 | 0.93 | 528,700 |
| January 27, 2026 | 0.9 | 1 | 0 | 1.01 | 0.89 | 559,748 |
| January 26, 2026 | 0.95 | 0.94 | 0 | 0.95 | 0.91 | 146,700 |
| January 23, 2026 | 1 | 0.95 | 0 | 1.08 | 0.92 | 402,800 |
| January 22, 2026 | 0.92 | 1.01 | 0 | 1.05 | 0.91 | 535,400 |
| January 21, 2026 | 0.85 | 0.92 | 0 | 0.94 | 0.81 | 220,429 |
| January 20, 2026 | 0.83 | 0.84 | 0 | 0.86 | 0.8 | 115,995 |
| January 16, 2026 | 0.82 | 0.82 | 0 | 0.85 | 0.74 | 379,107 |
| January 15, 2026 | 0.85 | 0.81 | 0 | 0.86 | 0.78 | 124,013 |
| January 14, 2026 | 0.86 | 0.84 | 0 | 0.91 | 0.81 | 305,569 |
| January 13, 2026 | 0.78 | 0.88 | 0 | 0.9 | 0.72 | 971,222 |
| January 12, 2026 | 0.75 | 0.69 | 0 | 0.78 | 0.68 | 243,102 |
| January 09, 2026 | 0.72 | 0.72 | 0 | 0.79 | 0.68 | 797,534 |
| January 08, 2026 | 0.67 | 0.69 | 0 | 0.71 | 0.65 | 146,304 |
| January 07, 2026 | 0.63 | 0.67 | 0 | 0.7 | 0.62 | 418,413 |
| January 06, 2026 | 0.62 | 0.63 | 0 | 0.67 | 0.62 | 196,836 |
| January 05, 2026 | 0.68 | 0.61 | 0 | 0.7 | 0.6 | 305,300 |
| January 02, 2026 | 0.72 | 0.64 | 0 | 0.73 | 0.64 | 431,946 |
| December 31, 2025 | 0.58 | 0.69 | 0 | 0.73 | 0.57 | 1.05M |
| December 30, 2025 | 0.54 | 0.58 | 0 | 0.59 | 0.52 | 608,900 |
| December 29, 2025 | 0.53 | 0.54 | 0 | 0.56 | 0.53 | 636,433 |
| December 26, 2025 | 0.57 | 0.54 | 0 | 0.57 | 0.52 | 887,600 |