Vericel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.90	46.62	42.90	46.23	46.23	7.76%	2,226,036
Jun 25, 2026	41.68	43.53	41.61	42.90	42.90	2.90%	554,732
Jun 24, 2026	40.78	42.13	40.55	41.69	41.69	3.22%	773,997
Jun 23, 2026	40.50	41.02	39.98	40.39	40.39	-0.20%	430,145
Jun 22, 2026	40.70	41.11	39.29	40.47	40.47	0.92%	595,944
Jun 18, 2026	40.04	40.60	38.97	40.10	40.10	2.48%	1,686,309
Jun 17, 2026	38.46	39.61	38.22	39.13	39.13	1.74%	777,643
Jun 16, 2026	38.42	39.00	38.15	38.46	38.46	0.44%	644,395
Jun 15, 2026	37.47	38.59	37.21	38.29	38.29	2.22%	476,553
Jun 12, 2026	38.57	38.88	37.33	37.46	37.46	-2.88%	364,973
Jun 11, 2026	37.34	39.05	36.81	38.57	38.57	3.18%	505,223
Jun 10, 2026	36.90	38.17	36.90	37.38	37.38	0.95%	617,750
Jun 9, 2026	36.67	37.71	36.43	37.03	37.03	3.52%	628,276
Jun 8, 2026	36.38	37.27	35.72	35.77	35.77	-1.46%	371,974
Jun 5, 2026	35.73	36.91	35.73	36.30	36.30	1.71%	558,316
Jun 4, 2026	35.45	36.86	35.38	35.69	35.69	2.73%	707,277
Jun 3, 2026	34.43	35.92	34.02	34.74	34.74	0.84%	599,630
Jun 2, 2026	32.46	35.20	32.01	34.45	34.45	4.97%	940,741
Jun 1, 2026	32.93	33.97	32.14	32.82	32.82	-1.53%	530,058
May 29, 2026	34.25	34.29	33.24	33.33	33.33	-2.66%	480,629
May 28, 2026	34.21	34.81	33.67	34.24	34.24	-0.09%	397,010
May 27, 2026	35.05	35.55	33.64	34.27	34.27	-2.00%	448,878
May 26, 2026	34.80	35.42	34.44	34.97	34.97	0.69%	465,457
May 22, 2026	35.24	35.47	34.68	34.73	34.73	-1.19%	383,595
May 21, 2026	34.99	36.35	34.63	35.15	35.15	-0.71%	1,071,927
May 20, 2026	34.59	35.72	34.15	35.40	35.40	2.64%	634,039
May 19, 2026	35.08	35.61	34.36	34.49	34.49	-1.09%	565,650
May 18, 2026	33.03	35.06	33.03	34.87	34.87	5.57%	524,335
May 15, 2026	32.79	33.39	32.25	33.03	33.03	-0.33%	448,985
May 14, 2026	33.03	33.93	32.58	33.14	33.14	0.91%	453,206
May 13, 2026	32.57	33.45	32.01	32.84	32.84	-0.30%	730,437
May 12, 2026	33.13	33.76	32.71	32.94	32.94	0.06%	486,683
May 11, 2026	32.99	33.91	32.10	32.92	32.92	-1.61%	827,669
May 8, 2026	34.74	34.74	31.86	33.46	33.46	-4.75%	1,541,571
May 7, 2026	40.50	40.85	34.52	35.13	35.13	-4.49%	1,192,575
May 6, 2026	37.59	38.09	36.37	36.78	36.78	-0.08%	828,657
May 5, 2026	36.58	37.18	35.95	36.81	36.81	0.88%	482,359
May 4, 2026	35.49	36.60	35.22	36.49	36.49	2.59%	538,855
May 1, 2026	34.73	36.07	33.92	35.57	35.57	2.42%	342,402
Apr 30, 2026	33.43	35.07	33.27	34.73	34.73	3.89%	761,360
Apr 29, 2026	34.75	35.31	33.11	33.43	33.43	-6.23%	720,168
Apr 28, 2026	37.07	37.61	35.31	35.65	35.65	-3.44%	838,294
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%	565,704
Apr 23, 2026	34.46	34.72	33.50	34.40	34.40	0.09%	459,814
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%	659,989
Apr 20, 2026	35.58	36.00	35.02	35.81	35.81	0.36%	439,891
Apr 17, 2026	34.61	35.86	34.36	35.68	35.68	5.66%	441,122
Apr 16, 2026	35.23	35.50	33.49	33.77	33.77	-4.52%	380,762
Apr 15, 2026	34.89	35.52	34.83	35.37	35.37	0.65%	364,326
Apr 14, 2026	34.42	35.42	34.42	35.14	35.14	2.03%	488,941
Apr 13, 2026	33.62	34.51	32.99	34.44	34.44	2.20%	751,427
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%	348,083
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%	499,045
Apr 6, 2026	34.10	34.63	33.47	34.08	34.08	-0.18%	409,242
Apr 2, 2026	31.82	35.20	31.28	34.14	34.14	4.85%	1,685,769
Apr 1, 2026	32.33	33.19	32.05	32.56	32.56	1.21%	649,038
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%	916,278
Mar 27, 2026	30.64	30.64	28.95	29.34	29.34	-4.80%	732,677
Mar 26, 2026	31.04	31.81	30.51	30.82	30.82	-1.97%	747,229
Mar 25, 2026	33.47	33.63	30.67	31.44	31.44	-4.96%	2,017,310
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%	711,077
Mar 20, 2026	32.77	33.42	31.29	31.41	31.41	-4.06%	1,201,923
Mar 19, 2026	32.30	33.09	31.83	32.74	32.74	1.36%	865,096
Mar 18, 2026	32.06	32.78	31.88	32.30	32.30	-0.62%	998,070
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%	621,158
Mar 13, 2026	32.50	32.65	31.16	32.54	32.54	1.32%	604,410
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%	340,111
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%	558,349
Mar 6, 2026	33.50	33.79	33.00	33.71	33.71	-0.85%	413,242
Mar 5, 2026	34.31	34.86	33.55	34.00	34.00	-2.75%	500,464
Mar 4, 2026	35.08	35.30	34.06	34.96	34.96	1.66%	536,235
Mar 3, 2026	34.32	34.86	33.60	34.39	34.39	-2.74%	440,004
Mar 2, 2026	34.55	36.10	34.28	35.36	35.36	-0.90%	531,533
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%	608,608
Feb 25, 2026	38.14	38.38	36.63	37.09	37.09	-3.03%	661,069
Feb 24, 2026	38.24	38.67	37.76	38.25	38.25	-	450,674
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%	519,761
Feb 19, 2026	37.23	38.38	36.77	38.17	38.17	2.03%	480,915
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%	465,299
Feb 13, 2026	34.22	36.17	34.13	35.96	35.96	5.86%	452,466
Feb 12, 2026	34.69	35.09	33.58	33.97	33.97	-1.91%	302,144
Feb 11, 2026	35.62	36.01	34.04	34.63	34.63	-2.70%	318,753
Feb 10, 2026	35.77	36.56	35.40	35.59	35.59	0.42%	255,800
Feb 9, 2026	35.93	36.18	34.89	35.44	35.44	-2.07%	597,615
Feb 6, 2026	35.69	36.54	34.83	36.19	36.19	2.29%	498,997
Feb 5, 2026	36.94	37.46	35.34	35.38	35.38	-4.07%	440,194
Feb 4, 2026	37.15	37.59	36.07	36.88	36.88	-0.59%	470,897
Feb 3, 2026	36.70	37.33	36.02	37.10	37.10	0.43%	438,116