Vericel Corporation - VCEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.2	36.79	36.79	37.3	36.47	488,948
December 03, 2025	37.81	37.39	37.39	38.19	37.35	767,242
December 02, 2025	39.14	37.65	37.65	39.14	37.32	638,365
December 01, 2025	39.78	38.82	38.82	40.43	38.73	422,050
November 28, 2025	40.6	40.25	40.25	40.6	39.87	183,885
November 26, 2025	42.09	40.37	40.37	42.68	40.09	664,500
November 25, 2025	39.41	42.54	42.54	42.64	39.28	1.05M
November 24, 2025	39.6	38.88	38.88	40.13	38.33	1.17M
November 21, 2025	37.91	39.58	39.58	40.11	37.82	702,005
November 20, 2025	39.51	37.85	37.85	39.86	37.51	402,902
November 19, 2025	38.94	38.95	38.95	39.92	38.46	447,347
November 18, 2025	39.47	39.03	39.03	40.04	38.67	361,412
November 17, 2025	39.82	39.43	39.43	40.39	39.24	380,714
November 14, 2025	39.26	39.86	39.86	40.76	39.25	424,000
November 13, 2025	39.74	39.84	39.84	40.78	39.24	435,348
November 12, 2025	40.63	40.44	40.44	41.66	40.37	647,027
November 11, 2025	39.07	41.05	41.05	41.37	39.07	649,400
November 10, 2025	39.71	38.99	38.99	39.86	38.01	465,600
November 07, 2025	39.08	38.94	38.94	39.71	37.84	815,747
November 06, 2025	41.62	38.75	38.75	43	38.74	1.89M
November 05, 2025	35.72	37.2	37.2	37.26	35.44	1.3M
November 04, 2025	36.25	36.25	36.25	36.71	35.62	611,000
November 03, 2025	34.88	36.71	36.71	37	34.38	677,744
October 31, 2025	34.48	35.06	35.06	35.64	33.76	635,000
October 30, 2025	34.89	34.53	34.53	35.61	34.22	595,244
October 29, 2025	36.61	34.88	34.88	36.99	34.84	628,693
October 28, 2025	35.95	36.83	36.83	36.86	35.64	343,512
October 27, 2025	36.35	36.47	36.47	36.88	35.82	421,927
October 24, 2025	36.03	36.32	36.32	36.48	35.47	350,400
October 23, 2025	36.24	35.99	35.99	36.95	35.83	499,139
October 22, 2025	36.17	36.43	36.43	36.83	35.89	599,444
October 21, 2025	35.89	36.45	36.45	36.87	35.28	415,700
October 20, 2025	35.75	36.02	36.02	36.5	35.23	411,155
October 17, 2025	34.38	35.32	35.32	35.32	33.91	582,643
October 16, 2025	33.59	34.75	34.75	35.76	33.14	940,342
October 15, 2025	34.23	33.59	33.59	35.05	33.58	1.08M
October 14, 2025	33.3	34.64	34.64	35.7	32.9	884,952
October 13, 2025	32.21	33.49	33.49	33.51	31.63	657,452
October 10, 2025	33.01	31.85	31.85	33.01	31.34	553,346
October 09, 2025	34.1	32.77	32.77	34.55	32.74	589,600
October 08, 2025	33.48	34.13	34.13	34.45	32.94	384,504
October 07, 2025	33.92	33.11	33.11	33.99	33.07	497,301
October 06, 2025	32.53	33.74	33.74	33.84	32.35	507,042
October 03, 2025	32	32.44	32.44	33.24	31.85	485,017
October 02, 2025	31.02	31.52	31.52	31.58	30.5	463,223
October 01, 2025	31.33	30.91	30.91	31.92	30.75	702,000
September 30, 2025	31.76	31.47	31.47	31.98	30.57	491,200
September 29, 2025	30.28	31.79	31.79	32.05	29.88	1.21M
September 26, 2025	30.07	30.23	30.23	30.44	29.64	881,100
September 25, 2025	29.96	29.84	29.84	30	29.24	548,400
September 24, 2025	31.14	30.25	30.25	31.47	30.1	495,200
September 23, 2025	31.66	31.21	31.21	31.85	30.87	797,732
September 22, 2025	31.65	31.81	31.81	32.09	31.05	940,300
September 19, 2025	32.53	31.68	31.68	32.6	31.45	1.58M
September 18, 2025	30.42	31.85	31.85	31.97	30.1	1.03M
September 17, 2025	31.85	30.02	30.02	32.8	29.93	1.68M
September 16, 2025	31.43	33.23	33.23	33.25	31	1.13M
September 15, 2025	32.44	31.42	31.42	32.52	31.23	1.22M
September 12, 2025	33.35	32.18	32.18	33.38	31.72	818,645
September 11, 2025	31.38	33.53	33.53	33.92	31.35	1.84M

Vericel Corporation (VCEL) NASDAQ