5 DAY PERFORMANCE
+9.52%
1 MONTH PERFORMANCE
+40.67%
3 MONTH PERFORMANCE
+65.16%
6 MONTH PERFORMANCE
-43.07%
YEAR-TO-DATE PERFORMANCE
+66.02%
1 YEAR PERFORMANCE
-59.79%
Elutia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.10 | $1.15 (4.55%) | $1.22 | $1.07 | 467.91 K | $47.11 M |
| 02/13/2026 | $0.95 | $1.05 (10.38%) | $1.12 | $0.95 | 192.30 K | $43.01 M |
| 02/12/2026 | $0.92 | $0.95 (3.73%) | $1.00 | $0.92 | 62.60 K | $38.97 M |
| 02/11/2026 | $0.92 | $0.90 (-1.77%) | $0.93 | $0.85 | 199.25 K | $36.88 M |
| 02/10/2026 | $0.93 | $0.95 (2.16%) | $0.97 | $0.88 | 134.90 K | $38.92 M |
| 02/09/2026 | $0.97 | $0.95 (-2.57%) | $1.00 | $0.92 | 55.70 K | $38.72 M |
| 02/06/2026 | $0.94 | $0.99 (4.88%) | $1.04 | $0.94 | 161.74 K | $40.44 M |
| 02/05/2026 | $1.00 | $0.94 (-5.75%) | $1.00 | $0.94 | 66.61 K | $38.61 M |
| 02/04/2026 | $0.98 | $0.99 (1.76%) | $1.04 | $0.95 | 123.70 K | $40.65 M |
| 02/03/2026 | $1.06 | $0.98 (-7.55%) | $1.07 | $0.96 | 320.61 K | $40.15 M |
| 02/02/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 233.80 K | $41.79 M |
| 01/30/2026 | $1.13 | $1.05 (-7.08%) | $1.14 | $1.02 | 521.90 K | $43.01 M |
| 01/29/2026 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.00 | 376.80 K | $43.01 M |
| 01/28/2026 | $1.00 | $1.05 (5%) | $1.12 | $0.93 | 528.70 K | $43.01 M |
| 01/27/2026 | $0.90 | $1.00 (11.11%) | $1.01 | $0.89 | 559.75 K | $40.97 M |
| 01/26/2026 | $0.95 | $0.94 (-1.07%) | $0.95 | $0.91 | 146.70 K | $38.50 M |
| 01/23/2026 | $1.00 | $0.95 (-4.52%) | $1.08 | $0.92 | 402.80 K | $38.92 M |
| 01/22/2026 | $0.92 | $1.01 (9.78%) | $1.05 | $0.91 | 535.40 K | $41.38 M |
| 01/21/2026 | $0.85 | $0.92 (8.28%) | $0.94 | $0.81 | 220.43 K | $37.71 M |
| 01/20/2026 | $0.83 | $0.84 (1.48%) | $0.86 | $0.80 | 116.00 K | $34.51 M |
| 01/16/2026 | $0.82 | $0.82 (-0.3%) | $0.85 | $0.74 | 379.11 K | $33.49 M |
| 01/15/2026 | $0.85 | $0.81 (-4.54%) | $0.86 | $0.78 | 124.01 K | $33.37 M |
| 01/14/2026 | $0.86 | $0.84 (-2.13%) | $0.91 | $0.81 | 305.57 K | $34.58 M |
| 01/13/2026 | $0.78 | $0.88 (12.28%) | $0.90 | $0.72 | 971.22 K | $35.88 M |
| 01/12/2026 | $0.75 | $0.69 (-8.19%) | $0.78 | $0.68 | 243.10 K | $28.21 M |
| 01/09/2026 | $0.72 | $0.72 (0.5%) | $0.79 | $0.68 | 797.53 K | $29.62 M |
| 01/08/2026 | $0.67 | $0.69 (3.06%) | $0.71 | $0.65 | 146.30 K | $28.29 M |
| 01/07/2026 | $0.63 | $0.67 (5.63%) | $0.70 | $0.62 | 418.41 K | $27.26 M |
| 01/06/2026 | $0.62 | $0.63 (1.29%) | $0.67 | $0.62 | 196.84 K | $25.73 M |
| 01/05/2026 | $0.68 | $0.61 (-9.72%) | $0.70 | $0.60 | 305.30 K | $25.15 M |
| 01/02/2026 | $0.72 | $0.64 (-10.67%) | $0.73 | $0.64 | 431.95 K | $26.35 M |
| 12/31/2025 | $0.58 | $0.69 (18.71%) | $0.73 | $0.57 | 1.05 M | $28.38 M |
| 12/30/2025 | $0.54 | $0.58 (7.96%) | $0.59 | $0.52 | 608.90 K | $23.88 M |
| 12/29/2025 | $0.53 | $0.54 (2.08%) | $0.56 | $0.53 | 636.43 K | $22.28 M |
| 12/26/2025 | $0.57 | $0.54 (-4.2%) | $0.57 | $0.52 | 887.60 K | $22.26 M |
| 12/24/2025 | $0.53 | $0.56 (5.31%) | $0.59 | $0.53 | 343.20 K | $22.91 M |
| 12/23/2025 | $0.54 | $0.54 (-0.55%) | $0.58 | $0.53 | 425.30 K | $22.08 M |
| 12/22/2025 | $0.65 | $0.55 (-15.5%) | $0.65 | $0.54 | 995.20 K | $22.47 M |
| 12/19/2025 | $0.59 | $0.59 (-0.63%) | $0.64 | $0.56 | 912.20 K | $24.02 M |
| 12/18/2025 | $0.53 | $0.54 (2.4%) | $0.64 | $0.53 | 1.03 M | $22.23 M |
| 12/17/2025 | $0.55 | $0.51 (-8.53%) | $0.57 | $0.50 | 1.06 M | $20.69 M |
| 12/16/2025 | $0.66 | $0.55 (-17.17%) | $0.66 | $0.53 | 1.24 M | $22.33 M |
| 12/15/2025 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.67 | 112.30 K | $27.45 M |
| 12/12/2025 | $0.69 | $0.70 (1.14%) | $0.71 | $0.69 | 77.66 K | $28.59 M |
| 12/11/2025 | $0.70 | $0.70 (0.37%) | $0.71 | $0.70 | 96.70 K | $28.58 M |
| 12/10/2025 | $0.70 | $0.70 (-1.05%) | $0.72 | $0.70 | 238.59 K | $28.57 M |
| 12/09/2025 | $0.68 | $0.70 (3.53%) | $0.72 | $0.66 | 317.51 K | $28.84 M |
| 12/08/2025 | $0.67 | $0.68 (0.47%) | $0.71 | $0.67 | 161.45 K | $27.77 M |
| 12/05/2025 | $0.69 | $0.69 (0.55%) | $0.71 | $0.67 | 266.70 K | $28.42 M |
| 12/04/2025 | $0.66 | $0.69 (5.07%) | $0.72 | $0.65 | 711.12 K | $28.36 M |
| 12/03/2025 | $0.70 | $0.65 (-7.79%) | $0.70 | $0.64 | 284.55 K | $26.44 M |
| 12/02/2025 | $0.67 | $0.65 (-4%) | $0.70 | $0.64 | 153.05 K | $26.42 M |
| 12/01/2025 | $0.62 | $0.66 (5.85%) | $0.68 | $0.62 | 114.95 K | $26.89 M |
| 11/28/2025 | $0.68 | $0.61 (-10%) | $0.68 | $0.60 | 169.84 K | $25.07 M |
| 11/26/2025 | $0.62 | $0.67 (8.55%) | $0.81 | $0.62 | 243.85 K | $27.57 M |
| 11/25/2025 | $0.59 | $0.62 (5.75%) | $0.63 | $0.58 | 368.21 K | $25.40 M |
| 11/24/2025 | $0.63 | $0.60 (-4.93%) | $0.63 | $0.60 | 135.10 K | $24.58 M |
| 11/21/2025 | $0.60 | $0.59 (-1.81%) | $0.63 | $0.58 | 225.60 K | $24.17 M |
| 11/20/2025 | $0.66 | $0.62 (-6.11%) | $0.70 | $0.60 | 160.60 K | $25.19 M |
| 11/19/2025 | $0.69 | $0.66 (-4.67%) | $0.73 | $0.66 | 81.60 K | $27.00 M |
| 11/18/2025 | $0.72 | $0.70 (-3.89%) | $0.74 | $0.69 | 90.65 K | $28.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
