Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.66	36.75	35.01	35.68	35.68	-5.31%	522,908
Feb 26, 2026	37.31	38.49	35.69	37.68	37.68	1.59%	608,388
Feb 25, 2026	38.14	38.38	36.63	37.09	37.09	-3.03%	658,352
Feb 24, 2026	38.24	38.67	37.76	38.25	38.25	-	450,629
Feb 23, 2026	38.03	38.65	37.39	38.25	38.25	0.42%	510,470
Feb 20, 2026	37.88	38.98	37.01	38.09	38.09	-0.21%	513,649
Feb 19, 2026	37.23	38.38	36.77	38.17	38.17	2.03%	475,138
Feb 18, 2026	36.56	37.87	35.96	37.41	37.41	1.60%	338,803
Feb 17, 2026	36.06	37.32	35.47	36.82	36.82	2.39%	463,269
Feb 13, 2026	34.22	36.17	34.13	35.96	35.96	5.86%	446,039
Feb 12, 2026	34.69	35.09	33.58	33.97	33.97	-1.91%	302,138
Feb 11, 2026	35.62	36.01	34.04	34.63	34.63	-2.70%	318,539
Feb 10, 2026	35.77	36.56	35.40	35.59	35.59	0.42%	253,466
Feb 9, 2026	35.93	36.18	34.89	35.44	35.44	-2.07%	593,006
Feb 6, 2026	35.69	36.54	34.83	36.19	36.19	2.29%	497,873
Feb 5, 2026	36.94	37.46	35.34	35.38	35.38	-4.07%	431,085
Feb 4, 2026	37.15	37.59	36.07	36.88	36.88	-0.59%	470,333
Feb 3, 2026	36.70	37.33	36.02	37.10	37.10	0.43%	352,488
Feb 2, 2026	36.01	37.15	35.82	36.94	36.94	2.67%	335,047
Jan 30, 2026	36.20	37.20	35.80	35.98	35.98	-1.42%	506,788
Jan 29, 2026	36.05	36.71	35.55	36.50	36.50	0.83%	374,551
Jan 28, 2026	36.79	37.37	35.57	36.20	36.20	-1.04%	456,171
Jan 27, 2026	37.40	38.09	36.03	36.58	36.58	-2.97%	408,327
Jan 26, 2026	37.70	38.30	36.84	37.70	37.70	-0.40%	376,380
Jan 23, 2026	39.14	39.48	37.29	37.85	37.85	-3.30%	478,082
Jan 22, 2026	37.74	39.46	37.72	39.14	39.14	3.76%	494,386
Jan 21, 2026	36.69	38.15	36.40	37.72	37.72	3.94%	381,959
Jan 20, 2026	36.45	36.82	35.85	36.29	36.29	-2.97%	460,490
Jan 16, 2026	38.74	39.07	37.36	37.40	37.40	-3.03%	419,678
Jan 15, 2026	37.40	39.03	37.40	38.57	38.57	3.32%	590,449
Jan 14, 2026	36.74	37.77	35.99	37.33	37.33	0.76%	552,937
Jan 13, 2026	37.55	38.19	36.98	37.05	37.05	1.26%	620,145
Jan 12, 2026	38.48	38.61	36.12	36.59	36.59	-5.11%	473,329
Jan 9, 2026	40.98	41.50	38.47	38.56	38.56	-5.33%	787,313
Jan 8, 2026	39.88	41.65	39.50	40.73	40.73	0.94%	669,680
Jan 7, 2026	39.67	41.30	39.57	40.35	40.35	2.57%	1,046,823
Jan 6, 2026	36.98	39.57	36.98	39.34	39.34	6.09%	670,447
Jan 5, 2026	35.42	37.30	35.33	37.08	37.08	4.13%	423,773
Jan 2, 2026	36.40	36.74	35.39	35.61	35.61	-1.11%	486,063
Dec 31, 2025	36.70	37.14	35.98	36.01	36.01	-1.96%	360,197
Dec 30, 2025	37.29	37.61	36.72	36.73	36.73	-2.29%	314,607
Dec 29, 2025	37.28	37.96	37.15	37.59	37.59	-0.19%	456,157
Dec 26, 2025	37.22	38.15	37.17	37.66	37.66	0.27%	537,208
Dec 24, 2025	37.22	37.96	36.93	37.56	37.56	0.48%	146,382
Dec 23, 2025	37.41	37.62	36.74	37.38	37.38	0.03%	521,955
Dec 22, 2025	36.25	38.09	35.70	37.37	37.37	3.66%	675,629
Dec 19, 2025	35.99	36.81	35.53	36.05	36.05	-0.30%	1,325,822
Dec 18, 2025	36.40	36.84	35.56	36.16	36.16	-0.66%	657,304
Dec 17, 2025	35.52	36.97	35.39	36.40	36.40	2.54%	538,243
Dec 16, 2025	36.59	37.11	34.79	35.50	35.50	-2.71%	764,469
Dec 15, 2025	36.95	36.95	36.32	36.49	36.49	-0.14%	463,699
Dec 12, 2025	37.36	37.41	36.38	36.54	36.54	-2.27%	440,628
Dec 11, 2025	37.76	37.98	37.04	37.39	37.39	-0.66%	424,192
Dec 10, 2025	38.27	38.70	37.06	37.64	37.64	-1.93%	545,580
Dec 9, 2025	37.22	38.70	37.22	38.38	38.38	2.90%	1,045,440
Dec 8, 2025	36.81	37.58	36.15	37.30	37.30	2.95%	1,028,576
Dec 5, 2025	36.75	37.00	35.85	36.23	36.23	-1.52%	351,329
Dec 4, 2025	37.20	37.30	36.47	36.79	36.79	-1.60%	489,023
Dec 3, 2025	37.81	38.19	37.35	37.39	37.39	-0.69%	767,242
Dec 2, 2025	39.14	39.14	37.32	37.65	37.65	-3.01%	653,505
Dec 1, 2025	39.78	40.43	38.73	38.82	38.82	-3.55%	422,050
Nov 28, 2025	40.60	40.60	39.87	40.25	40.25	-0.30%	183,885
Nov 26, 2025	42.09	42.68	40.09	40.37	40.37	-5.10%	664,460
Nov 25, 2025	39.41	42.64	39.29	42.54	42.54	9.41%	1,048,958
Nov 24, 2025	39.60	40.13	38.33	38.88	38.88	-1.77%	1,165,317
Nov 21, 2025	37.91	40.11	37.82	39.58	39.58	4.57%	702,005
Nov 20, 2025	39.51	39.86	37.51	37.85	37.85	-2.82%	402,902
Nov 19, 2025	38.94	39.93	38.46	38.95	38.95	-0.20%	447,347
Nov 18, 2025	39.47	40.04	38.67	39.03	39.03	-1.01%	361,412
Nov 17, 2025	39.82	40.39	39.24	39.43	39.43	-1.08%	380,714
Nov 14, 2025	39.26	40.76	39.25	39.86	39.86	0.05%	423,968
Nov 13, 2025	39.74	40.78	39.24	39.84	39.84	-1.48%	435,348
Nov 12, 2025	40.63	41.66	40.37	40.44	40.44	-1.49%	647,027
Nov 11, 2025	39.07	41.37	39.07	41.05	41.05	5.28%	649,363
Nov 10, 2025	39.71	39.86	38.01	38.99	38.99	0.13%	465,591
Nov 7, 2025	39.08	39.71	37.84	38.94	38.94	0.49%	815,779
Nov 6, 2025	41.62	43.00	38.74	38.75	38.75	4.17%	1,892,134
Nov 5, 2025	35.72	37.26	35.44	37.20	37.20	2.62%	1,304,501
Nov 4, 2025	36.25	36.71	35.62	36.25	36.25	-1.24%	610,964
Nov 3, 2025	34.88	37.00	34.38	36.71	36.71	4.69%	677,744
Oct 31, 2025	34.48	35.64	33.76	35.06	35.06	1.53%	634,997
Oct 30, 2025	34.89	35.61	34.22	34.53	34.53	-1.00%	595,244
Oct 29, 2025	36.61	36.99	34.84	34.88	34.88	-5.29%	628,693
Oct 28, 2025	35.95	36.86	35.64	36.83	36.83	0.99%	343,512
Oct 27, 2025	36.35	36.88	35.82	36.47	36.47	0.41%	421,927
Oct 24, 2025	36.03	36.48	35.47	36.32	36.32	0.92%	350,370
Oct 23, 2025	36.24	36.95	35.83	35.99	35.99	-1.21%	499,139
Oct 22, 2025	36.17	36.83	35.89	36.43	36.43	-0.05%	599,444
Oct 21, 2025	35.89	36.87	35.29	36.45	36.45	1.19%	415,662
Oct 20, 2025	35.75	36.50	35.23	36.02	36.02	1.98%	411,155
Oct 17, 2025	34.38	35.32	33.91	35.32	35.32	1.64%	582,643
Oct 16, 2025	33.59	35.76	33.14	34.75	34.75	3.45%	940,342
Oct 15, 2025	34.23	35.05	33.58	33.59	33.59	-3.03%	1,075,488
Oct 14, 2025	33.30	35.70	32.90	34.64	34.64	3.43%	884,952
Oct 13, 2025	32.21	33.51	31.63	33.49	33.49	5.15%	657,466
Oct 10, 2025	33.01	33.01	31.34	31.85	31.85	-2.81%	553,346
Oct 9, 2025	34.10	34.55	32.74	32.77	32.77	-3.98%	589,576
Oct 8, 2025	33.48	34.45	32.94	34.13	34.13	3.08%	384,504
Oct 7, 2025	33.92	33.99	33.07	33.11	33.11	-1.87%	497,301
Oct 6, 2025	32.53	33.84	32.36	33.74	33.74	4.01%	507,042