Vericel Corporation - VCEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.98	36.28	36.28	36.54	35.28	654,735
August 14, 2025	37.39	35.77	35.77	37.74	35.6	442,842
August 13, 2025	36.78	37.93	37.93	38.08	36.48	618,175
August 12, 2025	35.65	36.54	36.54	36.95	35.54	468,612
August 11, 2025	36.31	35.43	35.43	37.16	35.24	523,900
August 08, 2025	35.88	36.24	36.24	36.52	35.28	450,000
August 07, 2025	36.64	36.15	36.15	36.81	35.7	556,200
August 06, 2025	36.65	36.29	36.29	36.79	35.23	569,600
August 05, 2025	37.64	36.82	36.82	37.64	36.39	488,919
August 04, 2025	35.8	37.58	37.58	37.91	35.02	692,503
August 01, 2025	34.38	35.63	35.63	36.05	33.09	962,800
July 31, 2025	36.98	34.94	34.94	38.27	34.92	1.88M
July 30, 2025	40.27	40.66	40.66	41.71	40.11	620,242
July 29, 2025	41.76	39.86	39.86	41.76	39.84	521,156
July 28, 2025	40.23	41.45	41.45	41.49	40.12	500,400
July 25, 2025	40.03	40.12	40.12	40.54	39.67	345,100
July 24, 2025	40.12	39.72	39.72	40.31	39.06	411,700
July 23, 2025	38.34	40.35	40.35	41	38.18	791,834
July 22, 2025	35.57	37.98	37.98	38.21	35.57	556,735
July 21, 2025	35.51	35.46	35.46	36.06	34.87	610,500
July 18, 2025	36.89	35.34	35.34	37.09	35.18	545,100
July 17, 2025	37.29	36.26	36.26	37.76	36.06	616,354
July 16, 2025	37.04	37.12	37.12	37.49	35.96	964,300
July 15, 2025	39.95	37.1	37.1	39.95	36.94	645,746
July 14, 2025	39.8	39.82	39.82	40.46	39.58	495,931
July 11, 2025	40.88	39.93	39.93	40.88	39.74	309,800
July 10, 2025	41.38	41.23	41.23	42.61	40.12	595,300
July 09, 2025	40.28	41.5	41.5	41.57	39.7	413,446
July 08, 2025	39.72	40.17	40.17	41.11	39.6	688,014
July 07, 2025	41.31	39.41	39.41	41.5	39.39	486,141
July 03, 2025	41.44	41.74	41.74	41.81	40.9	161,609
July 02, 2025	41.71	41.46	41.46	42.43	41.08	405,400
July 01, 2025	41.9	41.6	41.6	43.51	41.45	450,000
June 30, 2025	41.94	42.55	42.55	43.57	41.54	685,239
June 27, 2025	41.65	41.73	41.73	41.77	40.53	1.13M
June 26, 2025	41.76	41.66	41.66	42.14	40.74	467,308
June 25, 2025	43.46	41.88	41.88	43.46	41.82	356,900
June 24, 2025	42.1	43.34	43.34	43.51	41.17	419,132
June 23, 2025	41.68	41.8	41.79	42.17	40.07	347,799
June 20, 2025	42.03	42.02	42.02	42.75	41.65	610,200
June 18, 2025	41.44	41.78	41.78	42.49	40.41	404,536
June 17, 2025	41.22	41.5	41.5	41.84	40.97	447,443
June 16, 2025	43.03	41.59	41.59	43.13	40.78	406,900
June 13, 2025	41.48	42.67	42.67	42.81	41.4	445,700
June 12, 2025	43.77	42.48	42.48	44.27	42.44	289,421
June 11, 2025	45.83	44.18	44.18	45.97	43.79	311,026
June 10, 2025	43.92	45.7	45.7	45.79	43.58	352,512
June 09, 2025	43.92	43.82	43.82	44.12	42.87	262,200
June 06, 2025	44.07	43.3	43.3	44.5	42.96	239,400
June 05, 2025	43.56	43.4	43.4	44.06	42.54	406,100
June 04, 2025	41.65	43.17	43.17	43.56	41.62	549,300
June 03, 2025	40.49	41.57	41.57	41.66	40.45	404,319
June 02, 2025	41.13	40.46	40.46	41.45	39.16	887,505
May 30, 2025	41.27	41.3	41.3	42.12	40.54	715,515
May 29, 2025	42.53	41.35	41.35	42.57	40.38	670,600
May 28, 2025	42.09	42.1	42.1	42.47	41.53	433,022
May 27, 2025	41.73	42.07	42.07	42.92	41.48	599,543
May 23, 2025	40.52	40.92	40.92	41.31	40.37	300,720
May 22, 2025	40.74	41.38	41.38	41.62	40.74	296,931
May 21, 2025	42.96	41.07	41.07	43.14	40.97	378,504

Vericel Corporation (VCEL) NASDAQ