5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
-30.38%
6 MONTH PERFORMANCE
-56.39%
YEAR-TO-DATE PERFORMANCE
-51.60%
1 YEAR PERFORMANCE
-49.01%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.72 | 7.80 K | $69.90 M |
| 06/24/2025 | $1.79 | $1.73 (-3.35%) | $1.87 | $1.70 | 26.40 K | $66.81 M |
| 06/23/2025 | $1.76 | $1.74 (-1.14%) | $1.93 | $1.74 | 29.83 K | $67.19 M |
| 06/20/2025 | $1.76 | $1.81 (2.84%) | $1.99 | $1.76 | 96.93 K | $69.90 M |
| 06/18/2025 | $1.79 | $1.79 (0%) | $1.83 | $1.78 | 6.94 K | $69.12 M |
| 06/17/2025 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.77 | 4.30 K | $68.35 M |
| 06/16/2025 | $1.72 | $1.76 (2.33%) | $1.96 | $1.72 | 14.41 K | $67.96 M |
| 06/13/2025 | $1.87 | $1.78 (-4.81%) | $1.95 | $1.78 | 11.00 K | $68.74 M |
| 06/12/2025 | $1.93 | $1.89 (-2.07%) | $2.01 | $1.89 | 8.63 K | $72.98 M |
| 06/11/2025 | $2.01 | $2.01 (0%) | $2.09 | $1.99 | 18.40 K | $77.62 M |
| 06/10/2025 | $1.89 | $1.99 (5.29%) | $2.01 | $1.89 | 10.95 K | $76.85 M |
| 06/09/2025 | $1.87 | $1.89 (1.07%) | $1.94 | $1.87 | 22.61 K | $72.98 M |
| 06/06/2025 | $1.80 | $1.90 (5.56%) | $1.95 | $1.75 | 10.80 K | $73.37 M |
| 06/05/2025 | $1.86 | $1.82 (-2.15%) | $2.02 | $1.78 | 13.90 K | $70.28 M |
| 06/04/2025 | $1.85 | $1.92 (3.78%) | $1.96 | $1.85 | 8.10 K | $74.14 M |
| 06/03/2025 | $1.77 | $1.94 (9.6%) | $2.04 | $1.75 | 144.72 K | $74.92 M |
| 06/02/2025 | $1.81 | $1.76 (-2.76%) | $1.83 | $1.72 | 45.80 K | $67.96 M |
| 05/30/2025 | $1.67 | $1.80 (7.78%) | $1.85 | $1.67 | 12.15 K | $69.51 M |
| 05/29/2025 | $1.72 | $1.65 (-4.07%) | $1.82 | $1.61 | 26.92 K | $63.72 M |
| 05/28/2025 | $1.72 | $1.72 (0%) | $1.89 | $1.72 | 8.21 K | $66.42 M |
| 05/27/2025 | $1.67 | $1.72 (2.99%) | $1.77 | $1.67 | 19.64 K | $66.42 M |
| 05/23/2025 | $1.68 | $1.72 (2.38%) | $1.74 | $1.68 | 7.94 K | $66.42 M |
| 05/22/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.67 | 10.93 K | $65.65 M |
| 05/21/2025 | $1.79 | $1.74 (-2.79%) | $1.85 | $1.72 | 18.70 K | $67.19 M |
| 05/20/2025 | $1.77 | $1.82 (2.82%) | $1.84 | $1.77 | 16.90 K | $70.28 M |
| 05/19/2025 | $1.69 | $1.81 (7.1%) | $1.83 | $1.69 | 40.52 K | $69.90 M |
| 05/16/2025 | $1.73 | $1.72 (-0.58%) | $1.88 | $1.70 | 44.01 K | $66.42 M |
| 05/15/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.68 | 15.40 K | $67.19 M |
| 05/14/2025 | $1.81 | $1.72 (-4.97%) | $1.85 | $1.69 | 41.10 K | $66.42 M |
| 05/13/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.71 | 25.51 K | $73.37 M |
| 05/12/2025 | $2.01 | $1.82 (-9.45%) | $2.07 | $1.80 | 55.84 K | $70.28 M |
| 05/09/2025 | $2.01 | $2.08 (3.48%) | $2.09 | $1.77 | 97.84 K | $80.32 M |
| 05/08/2025 | $2.03 | $1.99 (-1.97%) | $2.07 | $1.90 | 48.50 K | $69.34 M |
| 05/07/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.81 | 14.45 K | $66.90 M |
| 05/06/2025 | $1.98 | $1.88 (-5.05%) | $2.05 | $1.79 | 59.30 K | $65.51 M |
| 05/05/2025 | $2.11 | $1.90 (-9.95%) | $2.11 | $1.90 | 51.09 K | $66.21 M |
| 05/02/2025 | $2.32 | $2.04 (-12.07%) | $2.33 | $2.00 | 251.48 K | $71.09 M |
| 05/01/2025 | $2.34 | $2.21 (-5.56%) | $2.37 | $2.20 | 12.90 K | $77.01 M |
| 04/30/2025 | $2.30 | $2.31 (0.43%) | $2.44 | $2.25 | 15.53 K | $80.49 M |
| 04/29/2025 | $2.26 | $2.24 (-0.88%) | $2.34 | $2.18 | 11.00 K | $78.05 M |
| 04/28/2025 | $2.40 | $2.18 (-9.17%) | $2.40 | $2.18 | 13.81 K | $75.96 M |
| 04/25/2025 | $2.18 | $2.33 (6.88%) | $2.38 | $2.18 | 21.60 K | $67.74 M |
| 04/24/2025 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.10 | 21.33 K | $63.08 M |
| 04/23/2025 | $2.38 | $2.29 (-3.78%) | $2.39 | $2.21 | 7.60 K | $66.57 M |
| 04/22/2025 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.07 | 14.10 K | $65.99 M |
| 04/21/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.19 | 13.00 K | $66.86 M |
| 04/17/2025 | $2.13 | $2.32 (8.92%) | $2.35 | $2.13 | 25.41 K | $67.44 M |
| 04/16/2025 | $2.21 | $2.10 (-4.98%) | $2.29 | $2.05 | 30.55 K | $61.05 M |
| 04/15/2025 | $2.06 | $2.14 (3.88%) | $2.36 | $2.06 | 24.51 K | $62.21 M |
| 04/14/2025 | $2.20 | $2.01 (-8.64%) | $2.20 | $2.00 | 45.10 K | $58.43 M |
| 04/11/2025 | $2.31 | $2.17 (-6.06%) | $2.44 | $2.07 | 23.33 K | $63.08 M |
| 04/10/2025 | $2.57 | $2.24 (-12.84%) | $2.57 | $2.16 | 104.50 K | $65.12 M |
| 04/09/2025 | $2.51 | $2.49 (-0.8%) | $2.63 | $1.87 | 115.80 K | $72.39 M |
| 04/08/2025 | $2.53 | $2.46 (-2.77%) | $2.74 | $2.46 | 48.00 K | $71.51 M |
| 04/07/2025 | $2.63 | $2.58 (-1.9%) | $2.75 | $2.49 | 50.50 K | $75.00 M |
| 04/04/2025 | $2.99 | $2.71 (-9.36%) | $2.99 | $2.61 | 24.50 K | $78.78 M |
| 04/03/2025 | $2.66 | $2.91 (9.4%) | $2.91 | $2.62 | 44.60 K | $84.60 M |
| 04/02/2025 | $2.52 | $2.77 (9.92%) | $2.86 | $2.52 | 14.10 K | $80.53 M |
| 04/01/2025 | $2.65 | $2.50 (-5.66%) | $2.77 | $2.50 | 21.30 K | $72.68 M |
| 03/31/2025 | $2.61 | $2.53 (-3.07%) | $2.82 | $2.47 | 24.34 K | $73.55 M |
| 03/28/2025 | $2.64 | $2.64 (0%) | $2.81 | $2.62 | 16.90 K | $76.75 M |
| 03/27/2025 | $2.66 | $2.66 (0%) | $2.85 | $2.61 | 14.41 K | $77.33 M |
| 03/26/2025 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.55 | 44.26 K | $75.58 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.
