Vericel Corporation - VCEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.88	38.09	38.09	38.98	37.01	519,800
February 19, 2026	37.23	38.17	38.17	38.38	36.77	480,915
February 18, 2026	36.56	37.41	37.41	37.87	35.96	338,803
February 17, 2026	36.06	36.82	36.82	37.32	35.47	465,300
February 13, 2026	34.22	35.96	35.96	36.17	34.13	452,466
February 12, 2026	34.69	33.97	33.97	35.09	33.58	302,144
February 11, 2026	35.62	34.63	34.63	36.01	34.04	318,800
February 10, 2026	35.77	35.59	35.59	36.56	35.4	255,800
February 09, 2026	35.93	35.44	35.44	36.18	34.89	597,615
February 06, 2026	35.69	36.19	36.19	36.54	34.83	498,997
February 05, 2026	36.94	35.38	35.38	37.46	35.34	440,200
February 04, 2026	37.15	36.88	36.88	37.59	36.07	470,900
February 03, 2026	36.7	37.1	37.1	37.33	36.02	438,116
February 02, 2026	36.01	36.94	36.94	37.15	35.82	341,120
January 30, 2026	36.2	35.98	35.98	37.2	35.8	512,896
January 29, 2026	36.05	36.5	36.5	36.71	35.55	374,622
January 28, 2026	36.79	36.2	36.2	37.37	35.57	456,200
January 27, 2026	37.4	36.58	36.58	38.09	36.03	420,722
January 26, 2026	37.7	37.7	37.7	38.3	36.84	416,612
January 23, 2026	39.14	37.85	37.85	39.48	37.28	485,600
January 22, 2026	37.74	39.19	39.19	39.46	37.72	482,346
January 21, 2026	36.69	37.72	37.72	38.15	36.4	397,646
January 20, 2026	36.45	36.29	36.29	36.82	35.85	468,800
January 16, 2026	38.74	37.4	37.4	39.07	37.36	427,212
January 15, 2026	37.4	38.57	38.57	39.03	37.4	598,200
January 14, 2026	36.74	37.33	37.33	37.77	35.99	555,700
January 13, 2026	37.55	37.05	37.05	38.19	36.98	633,066
January 12, 2026	38.48	36.59	36.59	38.61	36.12	480,800
January 09, 2026	40.98	38.56	38.56	41.5	38.47	787,700
January 08, 2026	39.88	40.73	40.73	41.65	39.5	669,705
January 07, 2026	39.67	40.35	40.35	41.3	39.57	1.05M
January 06, 2026	36.98	39.34	39.34	39.57	36.98	674,914
January 05, 2026	35.42	37.08	37.08	37.3	35.33	423,800
January 02, 2026	36.4	35.61	35.61	36.74	35.39	487,510
December 31, 2025	36.7	36.01	36.01	37.14	35.98	384,300
December 30, 2025	37.29	36.73	36.73	37.61	36.72	314,609
December 29, 2025	37.28	37.59	37.59	37.96	37.15	456,200
December 26, 2025	37.22	37.66	37.66	38.15	37.17	537,208
December 24, 2025	37.22	37.56	37.56	37.96	36.93	161,300
December 23, 2025	37.41	37.38	37.38	37.62	36.74	536,300
December 22, 2025	36.25	37.37	37.37	38.09	35.7	676,100
December 19, 2025	35.99	36.05	36.05	36.81	35.53	1.33M
December 18, 2025	36.4	36.16	36.16	36.84	35.56	657,304
December 17, 2025	35.52	36.4	36.4	36.97	35.39	538,243
December 16, 2025	36.59	35.5	35.5	37.1	34.79	764,500
December 15, 2025	36.95	36.49	36.49	36.95	36.32	463,700
December 12, 2025	37.36	36.54	36.54	37.41	36.38	440,628
December 11, 2025	37.76	37.39	37.39	37.98	37.04	424,200
December 10, 2025	38.27	37.64	37.64	38.7	37.06	545,600
December 09, 2025	37.22	38.38	38.38	38.7	37.22	1.05M
December 08, 2025	36.81	37.3	37.3	37.58	36.15	1.03M
December 05, 2025	36.75	36.23	36.23	37	35.85	351,329
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

Vericel Corporation (VCEL) NASDAQ