Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.07	37.61	35.31	35.65	35.65	-3.44%	837,277
Apr 27, 2026	35.45	37.05	35.45	36.92	36.92	3.59%	656,863
Apr 24, 2026	34.33	35.89	33.95	35.64	35.64	3.60%	534,930
Apr 23, 2026	34.46	34.72	33.50	34.40	34.40	0.09%	459,770
Apr 22, 2026	33.92	34.39	33.46	34.37	34.37	2.08%	457,612
Apr 21, 2026	35.63	35.81	33.23	33.67	33.67	-5.98%	659,913
Apr 20, 2026	35.58	36.00	35.02	35.81	35.81	0.36%	439,876
Apr 17, 2026	34.61	35.86	34.36	35.68	35.68	5.66%	424,005
Apr 16, 2026	35.23	35.50	33.49	33.77	33.77	-4.52%	380,749
Apr 15, 2026	34.89	35.52	34.83	35.37	35.37	0.65%	364,323
Apr 14, 2026	34.42	35.42	34.42	35.14	35.14	2.03%	487,966
Apr 13, 2026	33.62	34.51	32.99	34.44	34.44	2.20%	751,426
Apr 10, 2026	33.55	33.92	33.17	33.70	33.70	0.33%	239,650
Apr 9, 2026	33.77	34.02	32.99	33.59	33.59	-1.29%	348,082
Apr 8, 2026	34.67	34.91	33.70	34.03	34.03	2.10%	493,627
Apr 7, 2026	33.75	34.03	33.11	33.33	33.33	-2.20%	499,042
Apr 6, 2026	34.10	34.63	33.47	34.08	34.08	-0.18%	409,228
Apr 2, 2026	31.82	35.20	31.28	34.14	34.14	4.85%	1,683,963
Apr 1, 2026	32.33	33.19	32.05	32.56	32.56	1.21%	647,317
Mar 31, 2026	31.27	32.30	31.06	32.17	32.17	5.30%	951,304
Mar 30, 2026	29.38	30.72	29.16	30.55	30.55	4.12%	907,423
Mar 27, 2026	30.64	30.64	28.95	29.34	29.34	-4.80%	724,802
Mar 26, 2026	31.04	31.81	30.51	30.82	30.82	-1.97%	747,208
Mar 25, 2026	33.47	33.63	30.67	31.44	31.44	-4.96%	2,016,310
Mar 24, 2026	32.03	33.50	32.02	33.08	33.08	1.94%	567,916
Mar 23, 2026	32.25	34.34	31.51	32.45	32.45	3.31%	710,872
Mar 20, 2026	32.77	33.42	31.29	31.41	31.41	-4.06%	1,169,874
Mar 19, 2026	32.30	33.09	31.83	32.74	32.74	1.36%	861,926
Mar 18, 2026	32.06	32.78	31.88	32.30	32.30	-0.62%	997,787
Mar 17, 2026	32.61	33.03	32.11	32.50	32.50	0.65%	444,584
Mar 16, 2026	32.79	33.47	32.20	32.29	32.29	-0.75%	621,156
Mar 13, 2026	32.50	32.65	31.16	32.54	32.54	1.32%	604,209
Mar 12, 2026	32.27	33.01	31.70	32.11	32.11	-2.34%	929,159
Mar 11, 2026	33.25	33.29	32.73	32.88	32.88	-1.56%	339,874
Mar 10, 2026	33.89	34.79	32.53	33.40	33.40	-2.11%	507,148
Mar 9, 2026	33.19	34.36	32.86	34.12	34.12	1.22%	550,936
Mar 6, 2026	33.50	33.79	33.00	33.71	33.71	-0.85%	413,019
Mar 5, 2026	34.31	34.86	33.55	34.00	34.00	-2.75%	488,235
Mar 4, 2026	35.08	35.30	34.06	34.96	34.96	1.66%	535,645
Mar 3, 2026	34.32	34.86	33.60	34.39	34.39	-2.74%	439,908
Mar 2, 2026	34.55	36.10	34.28	35.36	35.36	-0.90%	531,519
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