Vericel Corporation (VCEL)
44.45
-1.62 (-3.52%)
At close: Mar 28, 2025, 3:59 PM
42.57
-4.23%
After-hours: Mar 28, 2025, 04:27 PM EDT
Vericel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.96 | 46.10 | 44.10 | 44.50 | -1.57 | -3.41% | 298,050 |
| Mar 27, 2025 | 46.47 | 46.72 | 45.40 | 46.07 | -0.35 | -0.75% | 422,907 |
| Mar 26, 2025 | 47.74 | 47.74 | 46.14 | 46.42 | -1.54 | -3.21% | 352,512 |
| Mar 25, 2025 | 47.76 | 48.75 | 47.22 | 47.96 | 0.02 | 0.04% | 346,500 |
| Mar 24, 2025 | 47.14 | 48.38 | 47.14 | 47.94 | 1.68 | 3.63% | 226,000 |
| Mar 21, 2025 | 46.50 | 47.44 | 45.13 | 46.26 | -0.92 | -1.95% | 830,229 |
| Mar 20, 2025 | 46.85 | 47.80 | 46.59 | 47.18 | -0.25 | -0.53% | 265,041 |
| Mar 19, 2025 | 46.26 | 47.55 | 45.85 | 47.43 | 1.13 | 2.44% | 373,400 |
| Mar 18, 2025 | 47.26 | 48.00 | 46.11 | 46.30 | -1.30 | -2.73% | 529,200 |
| Mar 17, 2025 | 45.37 | 47.83 | 45.28 | 47.60 | 2.22 | 4.89% | 438,341 |
| Mar 14, 2025 | 45.89 | 47.16 | 45.25 | 45.38 | -0.01 | -0.02% | 374,700 |
| Mar 13, 2025 | 45.78 | 46.36 | 45.23 | 45.39 | -0.42 | -0.92% | 247,641 |
| Mar 12, 2025 | 48.11 | 48.51 | 45.32 | 45.81 | -2.00 | -4.18% | 532,600 |
| Mar 11, 2025 | 49.10 | 49.10 | 46.86 | 47.81 | -1.04 | -2.13% | 343,402 |
| Mar 10, 2025 | 48.76 | 49.38 | 47.39 | 48.85 | -0.71 | -1.43% | 548,200 |
| Mar 7, 2025 | 48.43 | 50.36 | 47.08 | 49.56 | 0.80 | 1.64% | 459,530 |
| Mar 6, 2025 | 50.81 | 51.45 | 48.71 | 48.76 | -2.77 | -5.38% | 315,400 |
| Mar 5, 2025 | 50.71 | 51.93 | 50.66 | 51.53 | 0.39 | 0.76% | 511,635 |
| Mar 4, 2025 | 48.88 | 52.06 | 48.35 | 51.14 | 1.63 | 3.29% | 456,400 |
| Mar 3, 2025 | 51.20 | 52.00 | 48.71 | 49.51 | -1.78 | -3.47% | 855,240 |
| Feb 28, 2025 | 49.63 | 51.67 | 49.27 | 51.29 | 1.67 | 3.37% | 607,100 |
| Feb 27, 2025 | 54.83 | 55.41 | 49.22 | 49.62 | -3.23 | -6.11% | 669,941 |
| Feb 26, 2025 | 52.31 | 53.56 | 52.30 | 52.85 | 0.33 | 0.63% | 387,239 |
| Feb 25, 2025 | 52.07 | 52.70 | 50.35 | 52.52 | 0.19 | 0.36% | 515,500 |
| Feb 24, 2025 | 51.97 | 53.19 | 51.26 | 52.33 | 0.33 | 0.63% | 410,600 |
| Feb 21, 2025 | 54.91 | 54.91 | 51.84 | 52.00 | -2.31 | -4.25% | 414,600 |
| Feb 20, 2025 | 57.32 | 57.73 | 54.02 | 54.31 | -3.47 | -6.01% | 332,614 |
| Feb 19, 2025 | 56.99 | 58.16 | 56.72 | 57.78 | 0.50 | 0.87% | 301,500 |
| Feb 18, 2025 | 57.15 | 58.77 | 57.02 | 57.28 | 0.19 | 0.33% | 285,711 |
| Feb 14, 2025 | 57.06 | 57.70 | 56.47 | 57.09 | 0.28 | 0.49% | 343,505 |
| Feb 13, 2025 | 55.41 | 57.26 | 54.86 | 56.81 | 0.79 | 1.41% | 275,100 |
| Feb 12, 2025 | 56.50 | 56.72 | 54.45 | 56.02 | -1.49 | -2.59% | 417,512 |
| Feb 11, 2025 | 58.01 | 58.47 | 57.09 | 57.51 | -1.14 | -1.94% | 207,123 |
| Feb 10, 2025 | 58.24 | 59.17 | 56.65 | 58.65 | 0.30 | 0.51% | 286,541 |
| Feb 7, 2025 | 59.67 | 59.77 | 58.25 | 58.35 | -1.35 | -2.26% | 293,900 |
| Feb 6, 2025 | 61.85 | 62.15 | 59.54 | 59.70 | -2.10 | -3.40% | 295,368 |
| Feb 5, 2025 | 59.58 | 63.00 | 59.19 | 61.80 | 2.37 | 3.99% | 543,432 |
| Feb 4, 2025 | 59.00 | 60.20 | 58.44 | 59.43 | 0.37 | 0.63% | 304,300 |
| Feb 3, 2025 | 58.25 | 60.18 | 58.19 | 59.06 | 0.52 | 0.89% | 257,341 |
| Jan 31, 2025 | 59.09 | 60.57 | 58.15 | 58.54 | -0.71 | -1.20% | 317,028 |
| Jan 30, 2025 | 59.56 | 60.65 | 58.51 | 59.25 | 0.27 | 0.46% | 269,834 |
| Jan 29, 2025 | 59.97 | 60.56 | 58.60 | 58.98 | -1.13 | -1.88% | 272,004 |
| Jan 28, 2025 | 59.98 | 61.99 | 59.58 | 60.11 | 0.39 | 0.65% | 629,506 |
| Jan 27, 2025 | 57.34 | 59.84 | 56.91 | 59.72 | 2.29 | 3.99% | 411,800 |
| Jan 24, 2025 | 56.90 | 58.01 | 56.06 | 57.43 | 0.01 | 0.02% | 376,137 |
| Jan 23, 2025 | 58.33 | 58.94 | 57.07 | 57.42 | -1.11 | -1.90% | 282,900 |
| Jan 22, 2025 | 59.59 | 60.87 | 58.09 | 58.53 | -1.03 | -1.73% | 473,800 |
| Jan 21, 2025 | 59.44 | 60.15 | 58.49 | 59.56 | 0.49 | 0.83% | 382,471 |
| Jan 17, 2025 | 56.79 | 59.09 | 56.02 | 59.07 | 2.72 | 4.83% | 291,432 |
| Jan 16, 2025 | 57.73 | 57.99 | 56.32 | 56.35 | -1.20 | -2.09% | 425,142 |