Skip to main content
Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
0.979
+0.031 (3.24%)
At close: Jun 26, 2026, 4:00 PM EDT
0.999
+0.020 (2.06%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Elutia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.941.000.941.001.005.37%91,816
Jun 25, 20261.001.010.930.950.95-3.36%66,927
Jun 24, 20261.041.040.980.980.98-4.75%95,581
Jun 23, 20260.981.070.981.031.033.00%76,451
Jun 22, 20261.041.071.001.001.00-5.66%74,752
Jun 18, 20261.001.061.001.061.066.92%173,079
Jun 17, 20260.971.020.960.990.994.36%26,814
Jun 16, 20260.970.990.950.950.95-1.91%81,971
Jun 15, 20260.961.020.960.970.970.89%88,085
Jun 12, 20261.011.010.930.960.960.36%79,480
Jun 11, 20261.011.070.950.960.96-8.02%163,010
Jun 10, 20260.951.100.951.041.047.22%118,663
Jun 9, 20261.021.020.960.970.97-2.04%61,850
Jun 8, 20261.001.030.970.990.99-0.85%24,418
Jun 5, 20261.061.061.001.001.00-4.89%57,429
Jun 4, 20260.981.070.981.051.056.05%219,500
Jun 3, 20261.051.050.950.990.99-4.80%145,748
Jun 2, 20261.061.071.031.041.04-1.89%48,455
Jun 1, 20261.171.171.041.061.06-8.62%235,877
May 29, 20261.101.181.101.161.163.57%75,010
May 28, 20261.111.141.081.121.12-0.88%47,642
May 27, 20261.151.171.121.131.13-0.88%31,042
May 26, 20261.151.251.121.141.14-1.72%39,350
May 22, 20261.191.281.101.161.16-3.33%307,584
May 21, 20261.131.211.131.201.201.69%64,435
May 20, 20261.091.201.091.181.185.36%121,830
May 19, 20261.101.161.071.121.121.82%145,269
May 18, 20261.051.121.021.101.106.80%114,316
May 15, 20261.001.080.991.031.03-0.96%112,788
May 14, 20261.071.081.031.041.04-0.95%109,804
May 13, 20261.071.071.041.051.05-48,210
May 12, 20261.071.141.041.051.05-0.94%142,119
May 11, 20261.041.171.041.061.064.95%403,430
May 8, 20261.051.050.991.011.011.12%129,457
May 7, 20261.021.050.981.001.00-2.08%180,583
May 6, 20260.951.040.951.021.024.54%224,232
May 5, 20261.041.050.950.980.98-3.40%314,522
May 4, 20261.001.080.981.011.01-428,146
May 1, 20261.001.051.001.011.01-0.98%50,691
Apr 30, 20260.991.050.991.021.022.00%43,042
Apr 29, 20261.001.031.001.001.00-59,170
Apr 28, 20261.041.061.001.001.00-1.96%86,425
Apr 27, 20261.061.101.021.021.02-4.67%96,768
Apr 24, 20261.101.101.061.071.07-1.83%22,069
Apr 23, 20261.151.201.091.091.09-5.22%95,254
Apr 22, 20261.171.211.141.151.15-1.71%30,135
Apr 21, 20261.121.181.121.171.174.46%42,997
Apr 20, 20261.161.161.121.121.12-2.61%61,570
Apr 17, 20261.161.171.101.151.15-1.71%37,822
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%171,348
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