Elutia Inc. (ELUT)
2.62
-0.04 (-1.50%)
At close: Mar 28, 2025, 3:59 PM
2.64
0.76%
After-hours: Mar 28, 2025, 04:00 PM EDT
Elutia Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.64 | 2.81 | 2.62 | 2.64 | -0.02 | -0.75% | 16,857 |
| Mar 27, 2025 | 2.66 | 2.85 | 2.61 | 2.66 | 0.06 | 2.31% | 14,407 |
| Mar 26, 2025 | 2.75 | 2.75 | 2.55 | 2.60 | -0.14 | -5.11% | 44,264 |
| Mar 25, 2025 | 2.79 | 2.88 | 2.72 | 2.74 | -0.07 | -2.49% | 61,300 |
| Mar 24, 2025 | 2.91 | 2.95 | 2.81 | 2.81 | -0.11 | -3.77% | 38,339 |
| Mar 21, 2025 | 3.08 | 3.15 | 2.92 | 2.92 | -0.32 | -9.88% | 120,834 |
| Mar 20, 2025 | 3.28 | 3.39 | 3.22 | 3.24 | -0.04 | -1.22% | 50,700 |
| Mar 19, 2025 | 3.28 | 3.46 | 3.22 | 3.28 | 0.01 | 0.31% | 119,200 |
| Mar 18, 2025 | 3.10 | 3.29 | 3.05 | 3.27 | 0.07 | 2.19% | 79,856 |
| Mar 17, 2025 | 3.15 | 3.25 | 3.12 | 3.20 | 0.02 | 0.63% | 53,600 |
| Mar 14, 2025 | 3.31 | 3.40 | 3.14 | 3.18 | -0.07 | -2.15% | 35,000 |
| Mar 13, 2025 | 3.11 | 3.25 | 3.08 | 3.25 | 0.14 | 4.50% | 41,400 |
| Mar 12, 2025 | 2.89 | 3.22 | 2.75 | 3.11 | 0.39 | 14.34% | 43,900 |
| Mar 11, 2025 | 2.92 | 2.98 | 2.72 | 2.72 | -0.28 | -9.33% | 32,722 |
| Mar 10, 2025 | 2.81 | 3.15 | 2.54 | 3.00 | 0.22 | 7.91% | 22,900 |
| Mar 7, 2025 | 2.68 | 2.89 | 2.45 | 2.78 | 0.23 | 9.02% | 128,514 |
| Mar 6, 2025 | 2.75 | 2.83 | 2.52 | 2.55 | -0.26 | -9.25% | 29,600 |
| Mar 5, 2025 | 2.93 | 3.02 | 2.76 | 2.81 | -0.15 | -5.07% | 28,445 |
| Mar 4, 2025 | 3.08 | 3.21 | 2.82 | 2.96 | -0.18 | -5.73% | 16,200 |
| Mar 3, 2025 | 3.26 | 3.40 | 3.06 | 3.14 | -0.14 | -4.27% | 81,326 |
| Feb 28, 2025 | 3.15 | 3.28 | 3.08 | 3.28 | 0.13 | 4.13% | 41,421 |
| Feb 27, 2025 | 3.37 | 3.37 | 2.95 | 3.15 | -0.18 | -5.41% | 52,300 |
| Feb 26, 2025 | 3.16 | 3.46 | 3.16 | 3.33 | 0.11 | 3.42% | 20,100 |
| Feb 25, 2025 | 3.10 | 3.28 | 3.10 | 3.22 | 0.00 | 0.00% | 41,100 |
| Feb 24, 2025 | 3.22 | 3.27 | 3.10 | 3.22 | 0.00 | 0.00% | 56,600 |
| Feb 21, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 0.02 | 0.63% | 43,036 |
| Feb 20, 2025 | 3.25 | 3.30 | 3.20 | 3.20 | -0.06 | -1.84% | 23,000 |
| Feb 19, 2025 | 2.83 | 3.30 | 2.83 | 3.26 | 0.40 | 13.99% | 58,310 |
| Feb 18, 2025 | 2.90 | 3.00 | 2.84 | 2.86 | 0.04 | 1.42% | 54,813 |
| Feb 14, 2025 | 2.82 | 2.89 | 2.78 | 2.82 | -0.04 | -1.40% | 8,500 |
| Feb 13, 2025 | 2.76 | 2.87 | 2.75 | 2.86 | 0.05 | 1.78% | 18,329 |
| Feb 12, 2025 | 2.66 | 3.00 | 2.56 | 2.81 | 0.15 | 5.64% | 42,000 |
| Feb 11, 2025 | 2.52 | 2.94 | 2.41 | 2.66 | 0.11 | 4.31% | 83,608 |
| Feb 10, 2025 | 2.67 | 2.67 | 2.51 | 2.55 | -0.13 | -4.85% | 19,213 |
| Feb 7, 2025 | 2.52 | 2.68 | 2.50 | 2.68 | 0.06 | 2.29% | 28,400 |
| Feb 6, 2025 | 2.53 | 2.72 | 2.51 | 2.62 | 0.07 | 2.75% | 56,700 |
| Feb 5, 2025 | 2.66 | 2.75 | 2.51 | 2.55 | -0.07 | -2.67% | 19,600 |
| Feb 4, 2025 | 2.68 | 2.77 | 2.52 | 2.62 | -0.14 | -5.07% | 37,448 |
| Feb 3, 2025 | 2.89 | 3.08 | 2.57 | 2.76 | -0.46 | -14.29% | 112,700 |
| Jan 31, 2025 | 3.17 | 3.45 | 3.15 | 3.22 | 0.12 | 3.87% | 28,500 |
| Jan 30, 2025 | 3.09 | 3.18 | 3.03 | 3.10 | 0.11 | 3.68% | 8,312 |
| Jan 29, 2025 | 3.00 | 3.17 | 2.94 | 2.99 | -0.02 | -0.66% | 15,300 |
| Jan 28, 2025 | 3.18 | 3.18 | 2.93 | 3.01 | 0.06 | 2.03% | 19,000 |
| Jan 27, 2025 | 3.13 | 3.18 | 2.93 | 2.95 | -0.18 | -5.75% | 16,347 |
| Jan 24, 2025 | 3.30 | 3.36 | 3.10 | 3.13 | -0.15 | -4.57% | 61,100 |
| Jan 23, 2025 | 3.15 | 3.29 | 3.12 | 3.28 | 0.06 | 1.86% | 14,400 |
| Jan 22, 2025 | 3.14 | 3.29 | 3.13 | 3.22 | -0.03 | -0.92% | 21,900 |
| Jan 21, 2025 | 3.45 | 3.45 | 3.15 | 3.25 | 0.05 | 1.56% | 39,408 |
| Jan 17, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | -0.01 | -0.31% | 15,342 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.10 | 3.21 | -0.09 | -2.73% | 16,715 |