Vericel Corporation (VCEL)
NASDAQ: VCEL · Real-Time Price · USD
36.23
-0.56 (-1.52%)
At close: Dec 5, 2025, 4:00 PM EST
35.52
-0.71 (-1.97%)
After-hours: Dec 5, 2025, 5:51 PM EST
Vericel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.75 | 37.00 | 35.85 | 36.23 | 36.23 | -1.52% | 351,154 |
| Dec 4, 2025 | 37.20 | 37.30 | 36.47 | 36.79 | 36.79 | -1.60% | 489,012 |
| Dec 3, 2025 | 37.81 | 38.19 | 37.35 | 37.39 | 37.39 | -0.69% | 766,156 |
| Dec 2, 2025 | 39.14 | 39.14 | 37.32 | 37.65 | 37.65 | -3.01% | 653,504 |
| Dec 1, 2025 | 39.78 | 40.43 | 38.73 | 38.82 | 38.82 | -3.55% | 421,972 |
| Nov 28, 2025 | 40.60 | 40.60 | 39.87 | 40.25 | 40.25 | -0.30% | 183,882 |
| Nov 26, 2025 | 42.09 | 42.68 | 40.09 | 40.37 | 40.37 | -5.10% | 664,458 |
| 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 |
| Oct 3, 2025 | 32.00 | 33.24 | 31.85 | 32.44 | 32.44 | 2.92% | 485,017 |
| Oct 2, 2025 | 31.02 | 31.58 | 30.50 | 31.52 | 31.52 | 1.97% | 463,308 |
| Oct 1, 2025 | 31.33 | 31.92 | 30.75 | 30.91 | 30.91 | -1.78% | 701,955 |
| Sep 30, 2025 | 31.76 | 31.98 | 30.57 | 31.47 | 31.47 | -1.01% | 491,200 |
| Sep 29, 2025 | 30.28 | 32.05 | 29.88 | 31.79 | 31.79 | 5.16% | 1,212,197 |
| Sep 26, 2025 | 30.07 | 30.44 | 29.64 | 30.23 | 30.23 | 1.31% | 881,084 |
| Sep 25, 2025 | 29.96 | 30.00 | 29.24 | 29.84 | 29.84 | -1.36% | 548,377 |
| Sep 24, 2025 | 31.14 | 31.47 | 30.10 | 30.25 | 30.25 | -3.08% | 495,168 |
| Sep 23, 2025 | 31.66 | 31.85 | 30.87 | 31.21 | 31.21 | -1.89% | 797,732 |
| Sep 22, 2025 | 31.65 | 32.09 | 31.05 | 31.81 | 31.81 | 0.41% | 940,255 |
| Sep 19, 2025 | 32.53 | 32.60 | 31.45 | 31.68 | 31.68 | -0.53% | 1,575,670 |
| Sep 18, 2025 | 30.42 | 31.97 | 30.10 | 31.85 | 31.85 | 6.10% | 1,025,611 |
| Sep 17, 2025 | 31.85 | 32.80 | 29.93 | 30.02 | 30.02 | -9.66% | 1,683,626 |
| Sep 16, 2025 | 31.43 | 33.25 | 31.00 | 33.23 | 33.23 | 5.76% | 1,134,602 |
| Sep 15, 2025 | 32.44 | 32.52 | 31.23 | 31.42 | 31.42 | -2.36% | 1,222,141 |
| Sep 12, 2025 | 33.35 | 33.38 | 31.72 | 32.18 | 32.18 | -4.03% | 818,645 |
| Sep 11, 2025 | 31.38 | 33.92 | 31.35 | 33.53 | 33.53 | 7.09% | 1,839,096 |
| Sep 10, 2025 | 32.55 | 32.55 | 30.26 | 31.31 | 31.31 | -3.78% | 970,138 |
| Sep 9, 2025 | 33.16 | 33.40 | 32.11 | 32.54 | 32.54 | -2.05% | 812,233 |
| Sep 8, 2025 | 34.00 | 34.20 | 32.98 | 33.22 | 33.22 | -2.44% | 579,822 |
| Sep 5, 2025 | 33.83 | 34.44 | 33.18 | 34.05 | 34.05 | 1.13% | 653,081 |
| Sep 4, 2025 | 33.42 | 34.57 | 33.36 | 33.67 | 33.67 | 0.36% | 1,129,820 |
| Sep 3, 2025 | 34.50 | 34.83 | 33.34 | 33.55 | 33.55 | -3.03% | 882,289 |
| Sep 2, 2025 | 35.77 | 36.61 | 34.31 | 34.60 | 34.60 | -4.84% | 549,308 |
| Aug 29, 2025 | 35.97 | 36.81 | 35.84 | 36.36 | 36.36 | 1.31% | 331,122 |
| Aug 28, 2025 | 36.07 | 36.08 | 35.36 | 35.89 | 35.89 | - | 379,485 |
| Aug 27, 2025 | 36.68 | 36.87 | 35.18 | 35.89 | 35.89 | -1.54% | 701,773 |
| Aug 26, 2025 | 35.79 | 36.83 | 35.53 | 36.45 | 36.45 | 1.84% | 828,946 |
| Aug 25, 2025 | 36.94 | 37.17 | 35.66 | 35.79 | 35.79 | -3.35% | 369,254 |
| Aug 22, 2025 | 35.58 | 37.36 | 35.55 | 37.03 | 37.03 | 4.49% | 758,555 |
| Aug 21, 2025 | 35.01 | 35.79 | 34.56 | 35.44 | 35.44 | 0.23% | 670,588 |
| Aug 20, 2025 | 36.24 | 36.47 | 35.25 | 35.36 | 35.36 | -2.24% | 269,991 |
| Aug 19, 2025 | 36.31 | 36.70 | 35.67 | 36.17 | 36.17 | -0.41% | 245,127 |
| Aug 18, 2025 | 36.29 | 37.50 | 36.20 | 36.32 | 36.32 | 0.11% | 600,390 |
| Aug 15, 2025 | 35.98 | 36.54 | 35.28 | 36.28 | 36.28 | 1.43% | 654,735 |
| Aug 14, 2025 | 37.39 | 37.74 | 35.60 | 35.77 | 35.77 | -5.69% | 442,842 |
| Aug 13, 2025 | 36.78 | 38.08 | 36.48 | 37.93 | 37.93 | 3.80% | 618,228 |
| Aug 12, 2025 | 35.65 | 36.95 | 35.54 | 36.54 | 36.54 | 3.13% | 468,612 |
| Aug 11, 2025 | 36.31 | 37.16 | 35.24 | 35.43 | 35.43 | -2.24% | 523,894 |
| Aug 8, 2025 | 35.88 | 36.52 | 35.28 | 36.24 | 36.24 | 0.25% | 449,983 |
| Aug 7, 2025 | 36.64 | 36.81 | 35.70 | 36.15 | 36.15 | -0.39% | 556,165 |
| Aug 6, 2025 | 36.65 | 36.79 | 35.23 | 36.29 | 36.29 | -1.44% | 569,583 |
| Aug 5, 2025 | 37.64 | 37.64 | 36.39 | 36.82 | 36.82 | -2.02% | 489,420 |
| Aug 4, 2025 | 35.80 | 37.91 | 35.02 | 37.58 | 37.58 | 5.47% | 692,503 |
| Aug 1, 2025 | 34.38 | 36.05 | 33.09 | 35.63 | 35.63 | 1.97% | 962,794 |
| Jul 31, 2025 | 36.98 | 38.27 | 34.92 | 34.94 | 34.94 | -14.07% | 1,876,309 |
| Jul 30, 2025 | 40.27 | 41.71 | 40.11 | 40.66 | 40.66 | 2.01% | 620,242 |
| Jul 29, 2025 | 41.76 | 41.78 | 39.82 | 39.86 | 39.86 | -3.84% | 534,298 |
| Jul 28, 2025 | 40.23 | 41.49 | 40.12 | 41.45 | 41.45 | 3.32% | 500,355 |
| Jul 25, 2025 | 40.03 | 40.54 | 39.67 | 40.12 | 40.12 | 1.01% | 345,053 |
| Jul 24, 2025 | 40.12 | 40.32 | 39.06 | 39.72 | 39.72 | -1.56% | 411,685 |
| Jul 23, 2025 | 38.34 | 41.00 | 38.18 | 40.35 | 40.35 | 6.24% | 791,834 |
| Jul 22, 2025 | 35.57 | 38.21 | 35.57 | 37.98 | 37.98 | 7.11% | 556,735 |
| Jul 21, 2025 | 35.51 | 36.06 | 34.87 | 35.46 | 35.46 | 0.34% | 610,486 |
| Jul 18, 2025 | 36.89 | 37.09 | 35.18 | 35.34 | 35.34 | -2.54% | 545,077 |
| Jul 17, 2025 | 37.29 | 37.76 | 36.06 | 36.26 | 36.26 | -2.32% | 616,354 |