Skip to main content
Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
1.010
-0.010 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
1.000
-0.010 (-0.99%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Elutia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.061.001.011.01-0.98%86,425
Apr 27, 20261.061.101.021.021.02-4.67%93,154
Apr 24, 20261.101.101.061.071.07-1.83%22,049
Apr 23, 20261.151.201.091.091.09-5.22%95,254
Apr 22, 20261.171.211.141.151.15-1.71%29,955
Apr 21, 20261.121.181.121.171.174.46%42,992
Apr 20, 20261.161.161.121.121.12-2.61%61,570
Apr 17, 20261.161.171.101.151.15-1.71%36,834
Apr 16, 20261.191.191.161.171.17-40,214
Apr 15, 20261.121.181.121.171.172.63%30,503
Apr 14, 20261.101.161.091.141.143.64%132,292
Apr 13, 20261.131.141.091.101.10-2.65%101,699
Apr 10, 20261.141.141.091.131.13-10,892
Apr 9, 20261.071.131.071.131.13-0.88%40,923
Apr 8, 20261.111.181.111.141.14-1.72%48,299
Apr 7, 20261.171.181.141.161.16-41,618
Apr 6, 20261.161.191.111.161.16-0.85%116,690
Apr 2, 20261.101.191.091.171.177.34%62,415
Apr 1, 20261.051.171.051.091.093.81%147,556
Mar 31, 20261.081.081.011.051.05-79,767
Mar 30, 20261.061.101.041.051.05-1.87%171,347
Mar 27, 20261.091.141.031.071.07-87,330
Mar 26, 20261.101.121.051.071.07-4.46%51,702
Mar 25, 20261.061.121.061.121.125.66%55,415
Mar 24, 20261.111.111.061.061.06-4.50%94,992
Mar 23, 20261.111.181.111.111.110.91%122,215
Mar 20, 20261.041.121.041.101.104.76%156,896
Mar 19, 20261.061.081.041.051.05-2.78%61,950
Mar 18, 20261.131.131.071.081.08-0.92%133,805
Mar 17, 20261.051.121.051.091.091.87%100,626
Mar 16, 20261.111.111.031.071.07-0.93%394,364
Mar 13, 20261.151.191.061.081.08-6.09%120,707
Mar 12, 20261.091.211.091.151.155.50%262,058
Mar 11, 20261.101.131.081.091.09-184,292
Mar 10, 20261.211.221.081.091.09-6.84%178,199
Mar 9, 20261.091.201.081.171.177.34%176,581
Mar 6, 20261.081.211.071.091.09-1.80%244,338
Mar 5, 20261.281.281.071.111.11-6.72%194,410
Mar 4, 20261.241.391.181.191.19-2.46%523,587
Mar 3, 20261.131.231.131.221.227.02%77,726
Mar 2, 20261.171.191.091.141.14-0.87%83,814
Feb 27, 20261.151.231.141.151.15-191,336
Feb 26, 20261.081.191.081.151.155.50%144,889
Feb 25, 20261.121.251.091.091.09-198,507
Feb 24, 20261.141.321.091.091.09-2.68%240,428
Feb 23, 20261.081.151.051.121.123.70%56,561
Feb 20, 20261.101.151.051.081.08-3.57%128,556
Feb 19, 20261.191.241.101.121.12-6.67%97,402
Feb 18, 20261.191.321.161.201.204.35%259,905
Feb 17, 20261.101.221.071.151.159.52%467,907
Feb 13, 20260.951.120.951.051.0510.38%192,261
Feb 12, 20260.921.000.920.950.955.68%62,576
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%55,700
Feb 6, 20260.941.040.940.990.994.73%161,735
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