Elutia Inc. (ELUT)
NASDAQ: ELUT
· Real-Time Price · USD
1.35
-0.13 (-8.47%)
At close: Sep 10, 2025, 12:20 PM
ELUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.92 | 1.96 | 1.47 | 1.48 | 1.48 | -21.28% | 1,326,054 |
| Sep 8, 2025 | 1.90 | 2.04 | 1.88 | 1.88 | 1.88 | 0.00% | 73,300 |
| Sep 5, 2025 | 2.00 | 2.09 | 1.88 | 1.88 | 1.88 | -6.47% | 202,022 |
| Sep 4, 2025 | 2.10 | 2.10 | 1.92 | 2.01 | 2.01 | 1.01% | 87,406 |
| Sep 3, 2025 | 2.12 | 2.13 | 1.94 | 1.99 | 1.99 | -8.29% | 143,270 |
| Sep 2, 2025 | 2.31 | 2.38 | 2.12 | 2.17 | 2.17 | -4.82% | 33,644 |
| Aug 29, 2025 | 2.25 | 2.32 | 2.23 | 2.28 | 2.28 | -2.15% | 12,144 |
| Aug 28, 2025 | 2.24 | 2.35 | 2.19 | 2.33 | 2.33 | 5.43% | 17,766 |
| Aug 27, 2025 | 2.36 | 2.40 | 2.18 | 2.21 | 2.21 | -7.92% | 92,500 |
| Aug 26, 2025 | 2.34 | 2.50 | 2.34 | 2.40 | 2.40 | 0.42% | 38,530 |
| Aug 25, 2025 | 2.28 | 2.42 | 2.14 | 2.39 | 2.39 | 14.35% | 95,500 |
| Aug 22, 2025 | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -5.00% | 51,100 |
| Aug 21, 2025 | 2.27 | 2.27 | 2.10 | 2.20 | 2.20 | 3.77% | 22,100 |
| Aug 20, 2025 | 2.02 | 2.22 | 1.99 | 2.12 | 2.12 | 4.95% | 28,100 |
| Aug 19, 2025 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | 0.00% | 28,333 |
| Aug 18, 2025 | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | 0.00% | 41,599 |
| Aug 15, 2025 | 2.00 | 2.10 | 1.92 | 2.02 | 2.02 | -6.05% | 89,000 |
| Aug 14, 2025 | 2.13 | 2.22 | 2.08 | 2.15 | 2.15 | -0.46% | 54,526 |
| Aug 13, 2025 | 1.97 | 2.30 | 1.97 | 2.16 | 2.16 | 8.54% | 24,536 |
| Aug 12, 2025 | 1.96 | 2.04 | 1.95 | 1.99 | 1.99 | 1.02% | 11,046 |