Vericel Corporation (VCEL) NASDAQ

35.32

+0.57(+1.64%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.55	31.31	31.31	32.55	30.26	970,138
September 09, 2025	33.16	32.54	32.54	33.4	32.11	812,233
September 08, 2025	34	33.22	33.22	34.2	32.98	579,822
September 05, 2025	33.84	34.05	34.06	34.44	33.18	642,802
September 04, 2025	33.42	33.67	33.67	34.57	33.36	1.13M
September 03, 2025	34.5	33.55	33.55	34.83	33.34	882,300
September 02, 2025	35.77	34.6	34.6	36.61	34.31	549,308
August 29, 2025	35.97	36.36	36.36	36.81	35.84	299,370
August 28, 2025	36.07	35.89	35.89	36.08	35.36	379,500
August 27, 2025	36.68	35.89	35.89	36.87	35.18	701,800
August 26, 2025	35.79	36.45	36.45	36.83	35.53	828,946
August 25, 2025	36.94	35.79	35.79	37.17	35.66	369,254
August 22, 2025	35.58	37.03	37.03	37.36	35.55	758,600
August 21, 2025	35.01	35.44	35.44	35.79	34.55	670,600
August 20, 2025	36.24	35.36	35.36	36.47	35.25	270,000
August 19, 2025	36.31	36.17	36.17	36.7	35.67	245,127
August 18, 2025	36.29	36.32	36.32	37.5	36.2	600,400
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