5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-29.90%
3 MONTH PERFORMANCE
-26.09%
6 MONTH PERFORMANCE
-36.05%
YEAR-TO-DATE PERFORMANCE
-45.45%
1 YEAR PERFORMANCE
-30.38%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.32 | $2.04 (-12.07%) | $2.33 | $2.00 | 251,071 | $71.09 M |
| 05/01/2025 | $2.34 | $2.21 (-5.56%) | $2.37 | $2.20 | 12,900 | $77.01 M |
| 04/30/2025 | $2.30 | $2.31 (0.43%) | $2.44 | $2.25 | 15,526 | $80.49 M |
| 04/29/2025 | $2.26 | $2.24 (-0.88%) | $2.34 | $2.18 | 11,000 | $78.05 M |
| 04/28/2025 | $2.40 | $2.18 (-9.17%) | $2.40 | $2.18 | 13,805 | $75.96 M |
| 04/25/2025 | $2.18 | $2.33 (6.88%) | $2.38 | $2.18 | 21,600 | $67.74 M |
| 04/24/2025 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.10 | 21,328 | $63.08 M |
| 04/23/2025 | $2.38 | $2.29 (-3.78%) | $2.39 | $2.21 | 7,600 | $66.57 M |
| 04/22/2025 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.07 | 14,100 | $65.99 M |
| 04/21/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.19 | 13,000 | $66.86 M |
| 04/17/2025 | $2.13 | $2.32 (8.92%) | $2.35 | $2.13 | 25,408 | $67.44 M |
| 04/16/2025 | $2.21 | $2.10 (-4.98%) | $2.29 | $2.05 | 30,545 | $61.05 M |
| 04/15/2025 | $2.06 | $2.14 (3.88%) | $2.36 | $2.06 | 24,508 | $62.21 M |
| 04/14/2025 | $2.20 | $2.01 (-8.64%) | $2.20 | $2.00 | 45,100 | $58.43 M |
| 04/11/2025 | $2.31 | $2.17 (-6.06%) | $2.44 | $2.07 | 23,329 | $63.08 M |
| 04/10/2025 | $2.57 | $2.24 (-12.84%) | $2.57 | $2.16 | 104,503 | $65.12 M |
| 04/09/2025 | $2.51 | $2.49 (-0.8%) | $2.63 | $1.87 | 115,800 | $72.39 M |
| 04/08/2025 | $2.53 | $2.46 (-2.77%) | $2.74 | $2.46 | 48,000 | $71.51 M |
| 04/07/2025 | $2.63 | $2.58 (-1.9%) | $2.75 | $2.49 | 50,500 | $75.00 M |
| 04/04/2025 | $2.99 | $2.71 (-9.36%) | $2.99 | $2.61 | 24,504 | $78.78 M |
| 04/03/2025 | $2.66 | $2.91 (9.4%) | $2.91 | $2.62 | 44,600 | $84.60 M |
| 04/02/2025 | $2.52 | $2.77 (9.92%) | $2.86 | $2.52 | 14,100 | $80.53 M |
| 04/01/2025 | $2.65 | $2.50 (-5.66%) | $2.77 | $2.50 | 21,300 | $72.68 M |
| 03/31/2025 | $2.61 | $2.53 (-3.07%) | $2.82 | $2.47 | 24,341 | $73.55 M |
| 03/28/2025 | $2.64 | $2.64 (0%) | $2.81 | $2.62 | 16,900 | $76.75 M |
| 03/27/2025 | $2.66 | $2.66 (0%) | $2.85 | $2.61 | 14,407 | $77.33 M |
| 03/26/2025 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.55 | 44,264 | $75.58 M |
| 03/25/2025 | $2.79 | $2.74 (-1.79%) | $2.88 | $2.72 | 61,300 | $79.65 M |
| 03/24/2025 | $2.91 | $2.81 (-3.44%) | $2.95 | $2.81 | 38,339 | $81.69 M |
| 03/21/2025 | $3.08 | $2.92 (-5.19%) | $3.15 | $2.92 | 120,834 | $84.89 M |
| 03/20/2025 | $3.28 | $3.24 (-1.22%) | $3.39 | $3.22 | 50,700 | $94.19 M |
| 03/19/2025 | $3.28 | $3.28 (0%) | $3.46 | $3.22 | 119,200 | $95.35 M |
| 03/18/2025 | $3.10 | $3.27 (5.48%) | $3.29 | $3.05 | 79,856 | $95.06 M |
| 03/17/2025 | $3.15 | $3.20 (1.59%) | $3.25 | $3.12 | 53,600 | $93.03 M |
| 03/14/2025 | $3.31 | $3.18 (-3.93%) | $3.40 | $3.14 | 35,000 | $92.45 M |
| 03/13/2025 | $3.11 | $3.25 (4.5%) | $3.25 | $3.08 | 41,400 | $94.48 M |
| 03/12/2025 | $2.89 | $3.11 (7.61%) | $3.22 | $2.75 | 43,900 | $90.41 M |
| 03/11/2025 | $2.92 | $2.72 (-6.85%) | $2.98 | $2.72 | 32,722 | $79.07 M |
| 03/10/2025 | $2.81 | $3.00 (6.76%) | $3.15 | $2.54 | 22,900 | $87.21 M |
| 03/07/2025 | $2.68 | $2.78 (3.73%) | $2.89 | $2.45 | 128,514 | $80.82 M |
| 03/06/2025 | $2.75 | $2.55 (-7.27%) | $2.83 | $2.52 | 29,600 | $74.13 M |
| 03/05/2025 | $2.93 | $2.81 (-4.1%) | $3.02 | $2.76 | 28,445 | $81.69 M |
| 03/04/2025 | $3.08 | $2.96 (-3.9%) | $3.21 | $2.82 | 16,200 | $86.05 M |
| 03/03/2025 | $3.26 | $3.14 (-3.68%) | $3.40 | $3.06 | 81,326 | $91.28 M |
| 02/28/2025 | $3.15 | $3.28 (4.13%) | $3.28 | $3.08 | 41,421 | $95.35 M |
| 02/27/2025 | $3.37 | $3.15 (-6.53%) | $3.37 | $2.95 | 52,300 | $91.57 M |
| 02/26/2025 | $3.16 | $3.33 (5.38%) | $3.46 | $3.16 | 20,100 | $96.81 M |
| 02/25/2025 | $3.10 | $3.22 (3.87%) | $3.28 | $3.10 | 41,100 | $93.61 M |
| 02/24/2025 | $3.22 | $3.22 (0%) | $3.27 | $3.10 | 56,600 | $93.61 M |
| 02/21/2025 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.15 | 43,036 | $93.61 M |
| 02/20/2025 | $3.25 | $3.20 (-1.54%) | $3.30 | $3.20 | 23,000 | $93.03 M |
| 02/19/2025 | $2.83 | $3.26 (15.19%) | $3.30 | $2.83 | 58,310 | $94.77 M |
| 02/18/2025 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.84 | 54,813 | $83.14 M |
| 02/14/2025 | $2.82 | $2.82 (0%) | $2.89 | $2.78 | 8,500 | $81.98 M |
| 02/13/2025 | $2.76 | $2.86 (3.62%) | $2.87 | $2.75 | 18,329 | $83.14 M |
| 02/12/2025 | $2.66 | $2.81 (5.64%) | $3.00 | $2.56 | 42,000 | $81.69 M |
| 02/11/2025 | $2.52 | $2.66 (5.56%) | $2.94 | $2.41 | 83,608 | $77.33 M |
| 02/10/2025 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.51 | 19,213 | $74.13 M |
| 02/07/2025 | $2.52 | $2.68 (6.35%) | $2.68 | $2.50 | 28,400 | $77.91 M |
| 02/06/2025 | $2.53 | $2.62 (3.56%) | $2.72 | $2.51 | 56,700 | $76.17 M |
| 02/05/2025 | $2.66 | $2.55 (-4.14%) | $2.75 | $2.51 | 19,600 | $74.13 M |
| 02/04/2025 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.52 | 37,448 | $76.17 M |
| 02/03/2025 | $2.89 | $2.76 (-4.5%) | $3.08 | $2.57 | 112,700 | $80.24 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.
