Elutia Inc. - ELUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	1.13	1.22	1.22	1.23	1.13	77,726
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	1.08	1.15	1.05	128,600
February 19, 2026	1.19	1.12	1.12	1.24	1.1	97,402
February 18, 2026	1.19	1.2	1.2	1.32	1.16	259,905
February 17, 2026	1.1	1.15	1.15	1.22	1.07	467,907
February 13, 2026	0.95	1.05	1.05	1.12	0.95	192,300
February 12, 2026	0.92	0.95	0.95	1	0.92	62,600
February 11, 2026	0.92	0.9	0.9	0.93	0.85	197,423
February 10, 2026	0.93	0.95	0.95	0.97	0.88	134,900
February 09, 2026	0.97	0.95	0.95	1	0.92	55,499
February 06, 2026	0.94	0.99	0.99	1.04	0.94	161,735
February 05, 2026	1	0.94	0.94	1	0.94	66,609
February 04, 2026	0.98	0.99	0.99	1.04	0.95	123,704
February 03, 2026	1.06	0.98	0.98	1.07	0.96	320,614
February 02, 2026	1.06	1.02	1.02	1.06	1.01	233,800
January 30, 2026	1.13	1.05	1.05	1.14	1.02	521,900
January 29, 2026	1.07	1.05	1.05	1.15	1	376,800
January 28, 2026	1	1.05	1.05	1.12	0.93	528,700
January 27, 2026	0.9	1	1	1.01	0.89	559,748
January 26, 2026	0.95	0.94	0.94	0.95	0.91	146,700
January 23, 2026	1	0.95	0.95	1.08	0.92	402,767
January 22, 2026	0.92	1.01	1.01	1.05	0.91	535,400
January 21, 2026	0.85	0.92	0.92	0.94	0.81	220,429
January 20, 2026	0.83	0.84	0.83	0.86	0.8	110,721
January 16, 2026	0.82	0.82	0.82	0.85	0.74	379,107
January 15, 2026	0.85	0.81	0.81	0.86	0.78	124,013
January 14, 2026	0.86	0.84	0.84	0.91	0.81	305,569
January 13, 2026	0.78	0.88	0.88	0.9	0.72	956,184
January 12, 2026	0.75	0.69	0.69	0.78	0.68	243,102
January 09, 2026	0.72	0.72	0.72	0.79	0.68	797,534
January 08, 2026	0.67	0.69	0.69	0.71	0.65	146,304
January 07, 2026	0.63	0.67	0.67	0.7	0.62	416,989
January 06, 2026	0.62	0.63	0.63	0.67	0.62	196,836
January 05, 2026	0.68	0.61	0.61	0.7	0.6	305,300
January 02, 2026	0.72	0.64	0.64	0.73	0.64	431,946
December 31, 2025	0.58	0.69	0.69	0.73	0.57	1.05M
December 30, 2025	0.54	0.58	0.58	0.59	0.53	594,901
December 29, 2025	0.53	0.54	0.54	0.56	0.53	636,433
December 26, 2025	0.57	0.54	0.54	0.57	0.52	887,600
December 24, 2025	0.53	0.56	0.56	0.59	0.53	343,200
December 23, 2025	0.54	0.54	0.54	0.57	0.53	425,304
December 22, 2025	0.65	0.55	0.55	0.65	0.54	995,200
December 19, 2025	0.59	0.59	0.59	0.64	0.56	912,200
December 18, 2025	0.53	0.54	0.54	0.64	0.53	1.03M
December 17, 2025	0.55	0.51	0.51	0.57	0.5	1.06M
December 16, 2025	0.66	0.55	0.55	0.66	0.53	1.24M
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

Elutia Inc. (ELUT) NASDAQ