5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-29.47%
3 MONTH PERFORMANCE
-23.96%
6 MONTH PERFORMANCE
-33.03%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
-9.88%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.04 | $2.92 (-3.95%) | $3.24 | $2.92 | 46,603 | $94.96 M |
| 01/13/2025 | $3.17 | $3.13 (-1.26%) | $3.31 | $2.86 | 74,607 | $101.79 M |
| 01/10/2025 | $3.43 | $3.26 (-4.96%) | $3.52 | $3.23 | 30,000 | $106.02 M |
| 01/08/2025 | $3.65 | $3.40 (-6.85%) | $3.65 | $3.40 | 7,617 | $110.57 M |
| 01/07/2025 | $3.74 | $3.40 (-9.09%) | $3.74 | $3.40 | 35,900 | $110.57 M |
| 01/06/2025 | $3.54 | $3.46 (-2.26%) | $3.80 | $3.46 | 68,928 | $112.52 M |
| 01/03/2025 | $3.45 | $3.45 (0%) | $3.60 | $3.28 | 44,300 | $112.19 M |
| 01/02/2025 | $3.75 | $3.40 (-9.33%) | $3.75 | $3.39 | 21,600 | $110.57 M |
| 12/31/2024 | $3.83 | $3.74 (-2.35%) | $3.87 | $3.63 | 30,319 | $121.63 M |
| 12/30/2024 | $3.95 | $3.89 (-1.52%) | $3.99 | $3.75 | 16,637 | $126.50 M |
| 12/27/2024 | $4.24 | $3.94 (-7.08%) | $4.24 | $3.87 | 11,800 | $128.13 M |
| 12/26/2024 | $4.20 | $4.15 (-1.19%) | $4.31 | $4.02 | 90,600 | $134.96 M |
| 12/24/2024 | $4.37 | $4.32 (-1.14%) | $4.47 | $4.31 | 36,527 | $140.49 M |
| 12/23/2024 | $4.84 | $4.38 (-9.5%) | $4.84 | $4.32 | 93,802 | $142.44 M |
| 12/20/2024 | $3.52 | $4.84 (37.5%) | $4.84 | $3.48 | 169,500 | $157.40 M |
| 12/19/2024 | $3.81 | $3.53 (-7.35%) | $3.81 | $3.30 | 47,700 | $114.80 M |
| 12/18/2024 | $4.20 | $3.78 (-10%) | $4.20 | $3.77 | 37,237 | $122.93 M |
| 12/17/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.00 | 15,440 | $136.58 M |
| 12/16/2024 | $4.20 | $4.13 (-1.67%) | $4.22 | $4.10 | 23,600 | $134.31 M |
| 12/13/2024 | $3.96 | $4.14 (4.55%) | $4.40 | $3.93 | 25,605 | $134.63 M |
| 12/12/2024 | $4.02 | $3.96 (-1.49%) | $4.10 | $3.90 | 17,500 | $128.78 M |
| 12/11/2024 | $4.20 | $4.01 (-4.52%) | $4.41 | $3.93 | 30,221 | $130.41 M |
| 12/10/2024 | $4.25 | $4.29 (0.94%) | $4.41 | $4.23 | 42,907 | $139.51 M |
| 12/09/2024 | $4.39 | $4.21 (-4.1%) | $4.39 | $4.10 | 47,800 | $136.91 M |
| 12/06/2024 | $4.56 | $4.39 (-3.73%) | $4.77 | $4.29 | 54,812 | $142.76 M |
| 12/05/2024 | $4.84 | $4.31 (-10.95%) | $4.84 | $4.22 | 22,250 | $140.16 M |
| 12/04/2024 | $4.79 | $4.75 (-0.84%) | $5.12 | $4.61 | 83,900 | $154.47 M |
| 12/03/2024 | $4.43 | $4.75 (7.22%) | $4.90 | $4.43 | 106,925 | $154.47 M |
| 12/02/2024 | $4.06 | $4.34 (6.9%) | $4.50 | $4.06 | 37,200 | $141.14 M |
| 11/29/2024 | $3.96 | $4.14 (4.55%) | $4.26 | $3.96 | 23,925 | $134.63 M |
| 11/27/2024 | $4.06 | $4.19 (3.2%) | $4.77 | $4.06 | 91,900 | $136.26 M |
| 11/26/2024 | $4.23 | $4.00 (-5.44%) | $4.29 | $3.95 | 38,539 | $130.08 M |
| 11/25/2024 | $4.11 | $4.16 (1.22%) | $4.27 | $3.99 | 14,715 | $135.28 M |
| 11/22/2024 | $4.50 | $4.12 (-8.44%) | $4.50 | $3.95 | 48,606 | $133.98 M |
| 11/21/2024 | $4.27 | $4.40 (3.04%) | $4.40 | $4.02 | 40,909 | $143.09 M |
| 11/20/2024 | $4.27 | $4.38 (2.58%) | $4.42 | $4.01 | 44,501 | $142.44 M |
| 11/19/2024 | $3.66 | $4.21 (15.03%) | $4.21 | $3.51 | 38,361 | $136.91 M |
| 11/18/2024 | $3.41 | $3.61 (5.87%) | $3.63 | $3.41 | 10,024 | $117.40 M |
| 11/15/2024 | $3.56 | $3.56 (0%) | $3.90 | $3.41 | 49,974 | $115.77 M |
| 11/14/2024 | $3.67 | $3.83 (4.36%) | $3.83 | $3.67 | 15,008 | $124.55 M |
| 11/13/2024 | $3.77 | $3.75 (-0.53%) | $3.80 | $3.57 | 5,500 | $121.95 M |
| 11/12/2024 | $3.72 | $3.80 (2.15%) | $3.80 | $3.68 | 6,535 | $123.58 M |
| 11/11/2024 | $3.80 | $3.80 (0%) | $4.02 | $3.63 | 27,600 | $123.58 M |
| 11/08/2024 | $3.75 | $3.80 (1.33%) | $3.88 | $3.72 | 22,906 | $94.62 M |
| 11/07/2024 | $3.66 | $3.79 (3.55%) | $3.85 | $3.66 | 12,000 | $94.37 M |
| 11/06/2024 | $3.88 | $3.69 (-4.9%) | $3.88 | $3.52 | 28,400 | $91.88 M |
| 11/05/2024 | $3.79 | $3.83 (1.06%) | $3.86 | $3.72 | 84,800 | $95.37 M |
| 11/04/2024 | $3.16 | $3.80 (20.25%) | $3.88 | $3.16 | 36,700 | $94.62 M |
| 11/01/2024 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.13 | 10,700 | $79.43 M |
| 10/31/2024 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.12 | 8,300 | $79.68 M |
| 10/30/2024 | $3.21 | $3.17 (-1.25%) | $3.31 | $3.17 | 20,900 | $78.93 M |
| 10/29/2024 | $3.19 | $3.30 (3.45%) | $3.31 | $3.14 | 7,642 | $82.17 M |
| 10/28/2024 | $3.25 | $3.27 (0.62%) | $3.39 | $3.20 | 10,204 | $81.42 M |
| 10/25/2024 | $3.27 | $3.31 (1.22%) | $3.39 | $3.19 | 17,708 | $82.42 M |
| 10/24/2024 | $3.07 | $3.23 (5.21%) | $3.24 | $3.06 | 15,643 | $80.43 M |
| 10/23/2024 | $3.11 | $3.14 (0.96%) | $3.28 | $2.78 | 36,729 | $78.19 M |
| 10/22/2024 | $3.42 | $3.27 (-4.39%) | $3.42 | $2.96 | 261,403 | $81.42 M |
| 10/21/2024 | $3.49 | $3.35 (-4.01%) | $3.53 | $3.25 | 86,125 | $83.42 M |
| 10/18/2024 | $3.61 | $3.58 (-0.83%) | $3.68 | $3.49 | 36,800 | $89.14 M |
| 10/17/2024 | $3.72 | $3.59 (-3.49%) | $3.74 | $3.50 | 65,564 | $89.39 M |
| 10/16/2024 | $3.78 | $3.81 (0.79%) | $3.99 | $3.64 | 41,200 | $94.87 M |
| 10/15/2024 | $3.77 | $3.84 (1.86%) | $3.87 | $3.76 | 19,600 | $95.62 M |