Elutia Inc. (ELUT)
NASDAQ: ELUT
· Real-Time Price · USD
0.88
-0.02 (-1.93%)
At close: Oct 03, 2025, 3:59 PM
0.91
3.40%
After-hours: Oct 03, 2025, 04:58 PM EDT
ELUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | -2.22% | 261,067 |
| Oct 2, 2025 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | 1.12% | 140,500 |
| Oct 1, 2025 | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | 0.00% | 840,700 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -4.30% | 167,234 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -6.06% | 125,826 |
| Sep 26, 2025 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -3.88% | 259,916 |
| Sep 25, 2025 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -1.90% | 181,900 |
| Sep 24, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 442,300 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -4.50% | 223,180 |
| Sep 22, 2025 | 1.08 | 1.22 | 1.08 | 1.11 | 1.11 | 1.83% | 456,041 |
| Sep 19, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 623,112 |
| Sep 18, 2025 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -4.42% | 230,006 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.13 | 1.13 | 1.13 | -4.24% | 307,302 |
| Sep 16, 2025 | 1.19 | 1.32 | 1.18 | 1.18 | 1.18 | -3.28% | 233,300 |
| Sep 15, 2025 | 1.28 | 1.32 | 1.17 | 1.22 | 1.22 | -4.69% | 159,246 |
| Sep 12, 2025 | 1.31 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 411,967 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 192,437 |
| Sep 10, 2025 | 1.49 | 1.51 | 1.32 | 1.36 | 1.36 | -8.11% | 627,700 |
| Sep 9, 2025 | 1.92 | 1.96 | 1.47 | 1.48 | 1.48 | -21.28% | 1,340,111 |
| Sep 8, 2025 | 1.90 | 2.04 | 1.88 | 1.88 | 1.88 | 0.00% | 73,300 |
Page 1 of 63