Elutia Inc. (ELUT)
NASDAQ: ELUT
· Real-Time Price · USD
1.92
-0.23 (-10.70%)
At close: Aug 15, 2025, 3:59 PM
2.02
5.21%
After-hours: Aug 15, 2025, 04:10 PM EDT
ELUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.13 | 2.22 | 2.08 | 2.15 | 2.15 | -0.46% | 33,630 |
| 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 |
| Aug 11, 2025 | 2.02 | 2.07 | 1.96 | 1.97 | 1.97 | -1.99% | 7,500 |
| Aug 8, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 1.52% | 4,240 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | 0.51% | 7,198 |
| Aug 6, 2025 | 1.98 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 14,800 |
| Aug 5, 2025 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | 2.51% | 35,200 |
| Aug 4, 2025 | 2.00 | 2.08 | 1.98 | 1.99 | 1.99 | -2.45% | 9,800 |
| Aug 1, 2025 | 1.92 | 2.44 | 1.90 | 2.04 | 2.04 | 0.49% | 15,300 |
| Jul 31, 2025 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 3.57% | 1,830 |
| Jul 30, 2025 | 1.82 | 2.10 | 1.82 | 1.96 | 1.96 | 6.52% | 12,900 |
| Jul 29, 2025 | 1.94 | 2.16 | 1.82 | 1.84 | 1.84 | -6.60% | 109,032 |
| Jul 28, 2025 | 1.96 | 2.05 | 1.92 | 1.97 | 1.97 | 2.60% | 11,900 |
| Jul 25, 2025 | 1.93 | 2.02 | 1.92 | 1.92 | 1.92 | 1.05% | 18,400 |
| Jul 24, 2025 | 2.07 | 2.07 | 1.85 | 1.90 | 1.90 | -6.86% | 9,413 |
| Jul 23, 2025 | 2.12 | 2.15 | 2.03 | 2.04 | 2.04 | -2.86% | 27,712 |
| Jul 22, 2025 | 2.18 | 2.24 | 2.10 | 2.10 | 2.10 | -1.41% | 27,200 |
| Jul 21, 2025 | 2.09 | 2.25 | 2.09 | 2.13 | 2.13 | 0.47% | 8,900 |
| Jul 18, 2025 | 2.00 | 2.15 | 2.00 | 2.12 | 2.12 | 4.43% | 4,713 |