Vericel Corporation (VCEL) NASDAQ

40.71

-0.59(-1.43%)

Updated at June 02 03:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	42.4	43.52	43.52	44.15	41.79	574,214
May 19, 2025	41.93	42.54	42.54	43.25	41.91	492,300
May 16, 2025	41.48	42.48	42.48	42.91	41.03	528,013
May 15, 2025	42.26	41.49	41.49	42.55	40.97	444,200
May 14, 2025	43.29	42.3	42.3	43.3	41.77	561,100
May 13, 2025	42.49	43.64	43.64	44.41	41.85	558,100
May 12, 2025	43.19	42.65	42.65	44.27	41.97	649,500
May 09, 2025	41.78	41.73	41.73	43	41.37	974,019
May 08, 2025	40.25	41.87	41.87	42.43	38.62	1.21M
May 07, 2025	38.81	40.47	40.47	40.7	38.25	820,493
May 06, 2025	38.75	38.45	38.45	38.86	37.48	481,600
May 05, 2025	38.59	39.26	39.26	39.29	37.83	414,644
May 02, 2025	38.43	38.95	38.95	39.42	38.06	512,150
May 01, 2025	37.98	37.92	37.92	38.9	37.39	608,204
April 30, 2025	38.98	38.02	38.02	38.98	37.93	384,800
April 29, 2025	38.7	39.36	39.36	39.42	38.23	392,500
April 28, 2025	40.01	38.74	38.74	40.51	38.34	447,200
April 25, 2025	40.7	39.73	39.73	40.9	39.17	453,227
April 24, 2025	40.19	41.09	41.09	41.15	39.63	427,175
April 23, 2025	40.55	40.05	40.05	42.02	39.99	468,800
April 22, 2025	41.55	39.42	39.42	41.79	39.32	502,906
April 21, 2025	40.63	40.87	40.87	41.75	40.31	532,733
April 17, 2025	40.72	41.23	41.23	41.59	40.56	343,300
April 16, 2025	41.22	40.82	40.82	42	39.78	418,400
April 15, 2025	40.65	42.02	42.02	42.37	40.55	437,192
April 14, 2025	42.31	41.23	41.23	42.56	40	537,500
April 11, 2025	41.33	41.25	41.25	41.79	39.64	601,585
April 10, 2025	42.99	41.9	41.9	43.02	40.42	671,101
April 09, 2025	38.09	44.24	44.24	44.6	37.83	1.07M
April 08, 2025	41.62	38.6	38.6	41.62	37.76	878,326
April 07, 2025	40.04	39.9	39.9	42.58	38.87	841,606
April 04, 2025	42.72	41.92	41.92	43.12	41.37	768,900
April 03, 2025	41.96	43.49	43.49	44.48	41.96	574,500
April 02, 2025	42.48	44.31	44.31	44.85	42.48	334,707
April 01, 2025	44.34	43.09	43.09	44.97	42.56	421,300
March 31, 2025	43.73	44.62	44.62	44.7	42.53	465,600
March 28, 2025	45.96	44.5	44.5	46.1	44.1	298,050
March 27, 2025	46.47	46.07	46.07	46.72	45.4	422,907
March 26, 2025	47.74	46.42	46.42	47.74	46.14	352,512
March 25, 2025	47.76	47.96	47.96	48.75	47.22	346,500
March 24, 2025	47.14	47.94	47.94	48.38	47.14	226,000
March 21, 2025	46.5	46.26	46.26	47.44	45.13	817,429
March 20, 2025	46.85	47.18	47.18	47.8	46.59	265,041
March 19, 2025	46.26	47.43	47.43	47.55	45.85	372,802
March 18, 2025	47.26	46.3	46.3	48	46.11	529,200
March 17, 2025	45.37	47.6	47.6	47.83	45.28	438,341
March 14, 2025	45.89	45.38	45.38	47.16	45.25	374,421
March 13, 2025	45.78	45.39	45.39	46.36	45.23	247,641
March 12, 2025	48.11	45.81	45.81	48.51	45.32	512,521
March 11, 2025	49.1	47.81	47.81	49.1	46.86	343,402
March 10, 2025	48.76	48.85	48.85	49.38	47.39	548,200
March 07, 2025	48.43	49.56	49.56	50.36	47.08	459,530
March 06, 2025	50.81	48.76	48.76	51.45	48.71	315,351