Skip to main content
Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.150
+0.060 (5.50%)
Mar 9, 2026, 2:54 PM EDT - Market open

Elutia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.201.081.14-4.59%125,401
Mar 6, 20261.081.211.071.091.09-1.80%244,338
Mar 5, 20261.281.281.071.111.11-6.72%194,310
Mar 4, 20261.241.391.181.191.19-2.46%522,270
Mar 3, 20261.131.231.131.221.227.02%77,650
Mar 2, 20261.171.191.091.141.14-0.87%83,813
Feb 27, 20261.151.231.141.151.15-191,336
Feb 26, 20261.081.191.081.151.155.50%144,889
Feb 25, 20261.121.251.091.091.09-198,357
Feb 24, 20261.141.321.091.091.09-2.68%240,407
Feb 23, 20261.081.151.051.121.123.70%56,533
Feb 20, 20261.101.151.051.081.08-3.57%128,542
Feb 19, 20261.191.241.101.121.12-6.67%97,381
Feb 18, 20261.191.321.161.201.204.35%258,814
Feb 17, 20261.101.221.071.151.159.52%467,824
Feb 13, 20260.951.120.951.051.0510.38%190,569
Feb 12, 20260.921.000.920.950.955.68%62,501
Feb 11, 20260.920.930.850.900.90-5.25%199,245
Feb 10, 20260.930.970.880.950.950.53%134,884
Feb 9, 20260.971.000.920.950.95-4.25%55,500
Feb 6, 20260.941.040.940.990.994.73%160,628
Feb 5, 20261.001.000.940.940.94-5.01%66,609
Feb 4, 20260.981.040.950.990.991.24%123,704
Feb 3, 20261.061.070.960.980.98-3.92%320,614
Feb 2, 20261.061.061.011.021.02-2.86%233,771
Jan 30, 20261.131.141.021.051.05-521,870
Jan 29, 20261.071.151.001.051.05-376,785
Jan 28, 20261.001.120.931.051.055.00%528,675
Jan 27, 20260.901.010.891.001.006.41%559,748
Jan 26, 20260.950.950.910.940.94-1.07%146,670
Jan 23, 20261.001.080.920.950.95-5.94%402,767
Jan 22, 20260.921.050.911.011.019.73%535,357
Jan 21, 20260.850.940.810.920.929.27%220,429
Jan 20, 20260.830.860.800.840.843.03%115,995
Jan 16, 20260.820.850.740.820.820.36%379,107
Jan 15, 20260.850.860.780.810.81-3.48%124,013
Jan 14, 20260.860.910.810.840.84-3.63%305,569
Jan 13, 20260.780.900.720.880.8827.19%971,222
Jan 12, 20260.750.780.680.690.69-4.76%243,102
Jan 9, 20260.720.790.680.720.724.71%797,534
Jan 8, 20260.670.710.650.690.693.76%146,304
Jan 7, 20260.630.700.620.670.675.97%418,413
Jan 6, 20260.620.670.620.630.632.28%196,836
Jan 5, 20260.680.700.600.610.61-4.54%305,300
Jan 2, 20260.720.730.640.640.64-7.15%431,946
Dec 31, 20250.580.730.570.690.6918.82%1,051,677
Dec 30, 20250.540.590.520.580.587.21%608,896
Dec 29, 20250.530.560.530.540.540.06%636,433
Dec 26, 20250.570.570.520.540.54-2.81%887,573
Dec 24, 20250.530.590.530.560.563.75%343,187
Dec 23, 20250.540.580.530.540.54-1.71%425,304
Dec 22, 20250.650.650.540.550.55-6.46%995,199
Dec 19, 20250.590.640.560.590.598.03%912,193
Dec 18, 20250.530.640.530.540.547.47%1,034,608
Dec 17, 20250.550.570.500.510.51-7.34%1,059,867
Dec 16, 20250.660.660.530.550.55-18.66%1,239,737
Dec 15, 20250.700.700.670.670.67-4.00%112,273
Dec 12, 20250.690.710.690.700.700.04%77,657
Dec 11, 20250.700.710.700.700.700.01%96,690
Dec 10, 20250.700.720.700.700.70-0.92%238,588
Dec 9, 20250.680.720.660.700.703.83%317,508
Dec 8, 20250.670.710.670.680.68-2.28%161,446
Dec 5, 20250.690.710.670.690.690.20%266,650
Dec 4, 20250.660.720.650.690.697.27%711,123
Dec 3, 20250.700.700.640.650.650.08%284,548
Dec 2, 20250.670.700.640.650.65-1.72%153,049
Dec 1, 20250.620.680.620.660.667.24%114,954
Nov 28, 20250.680.680.600.610.61-9.06%169,836
Nov 26, 20250.620.810.620.670.678.55%243,848
Nov 25, 20250.590.630.580.620.623.35%368,211
Nov 24, 20250.630.630.600.600.601.66%135,076
Nov 21, 20250.600.630.580.590.59-4.05%225,593
Nov 20, 20250.660.700.600.620.62-6.68%160,592
Nov 19, 20250.690.730.660.660.66-5.36%81,602
Nov 18, 20250.720.740.690.700.70-4.66%90,649
Nov 17, 20250.770.770.720.730.73-2.04%176,273
Nov 14, 20250.750.770.730.750.750.35%489,114
Nov 13, 20250.750.790.740.740.740.36%402,425
Nov 12, 20250.830.850.690.740.74-10.15%468,474
Nov 11, 20250.880.900.820.820.82-4.43%118,282
Nov 10, 20250.870.940.860.860.86-3.70%109,153
Nov 7, 20250.920.930.870.900.90-5.00%241,275
Nov 6, 20250.960.990.940.940.94-1.85%154,568
Nov 5, 20250.930.980.930.960.964.35%152,578
Nov 4, 20250.920.940.900.920.92-1.63%534,839
Nov 3, 20250.910.980.910.940.942.84%352,694
Oct 31, 20250.900.910.890.910.91-0.07%216,662
Oct 30, 20250.890.910.890.910.910.78%112,159
Oct 29, 20250.890.920.890.900.900.76%98,089
Oct 28, 20250.920.920.880.900.90-0.42%294,573
Oct 27, 20250.900.910.890.900.90-177,544
Oct 24, 20250.890.910.880.900.90-0.66%194,995
Oct 23, 20250.890.910.890.910.911.23%98,678
Oct 22, 20250.900.900.890.900.90-0.11%293,973
Oct 21, 20250.900.940.890.900.90-0.16%412,458
Oct 20, 20250.890.950.890.900.900.75%201,377
Oct 17, 20250.900.910.860.890.89-1.04%332,181
Oct 16, 20250.890.950.880.900.900.59%254,979
Oct 15, 20250.890.910.890.890.890.87%410,815
Oct 14, 20250.890.900.870.890.89-1.97%160,081