-
5 DAY PERFORMANCE
+19.94% -
1 MONTH PERFORMANCE
+27.46% -
3 MONTH PERFORMANCE
+9.21% -
6 MONTH PERFORMANCE
+26.33% -
YEAR-TO-DATE PERFORMANCE
+97.69% -
1 YEAR PERFORMANCE
+161.96%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 1,290 | |
| 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 |
| 10/14/2024 | $3.84 | $3.74 (-2.6%) | $3.85 | $3.61 | 26,207 | $93.13 M |
| 10/11/2024 | $3.62 | $3.70 (2.21%) | $3.95 | $3.62 | 21,500 | $92.13 M |
| 10/10/2024 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.65 | 5,000 | $93.38 M |
| 10/09/2024 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.66 | 20,241 | $94.87 M |
| 10/08/2024 | $3.84 | $3.81 (-0.78%) | $3.84 | $3.73 | 5,816 | $94.87 M |
| 10/07/2024 | $3.80 | $3.81 (0.26%) | $3.89 | $3.61 | 12,100 | $94.87 M |
| 10/04/2024 | $3.85 | $3.79 (-1.56%) | $3.85 | $3.70 | 17,620 | $94.37 M |
| 10/03/2024 | $3.72 | $3.81 (2.42%) | $3.99 | $3.70 | 20,137 | $94.87 M |
| 10/02/2024 | $3.85 | $3.81 (-1.04%) | $3.88 | $3.80 | 8,642 | $94.87 M |
| 10/01/2024 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.81 | 10,421 | $95.37 M |
| 09/30/2024 | $3.86 | $3.81 (-1.3%) | $3.91 | $3.77 | 14,648 | $94.87 M |
| 09/27/2024 | $3.95 | $3.85 (-2.53%) | $3.99 | $3.76 | 10,800 | $95.87 M |
| 09/26/2024 | $3.70 | $3.91 (5.68%) | $4.20 | $3.70 | 48,046 | $97.36 M |
| 09/25/2024 | $3.66 | $3.74 (2.19%) | $3.88 | $3.66 | 26,400 | $93.13 M |
| 09/24/2024 | $3.80 | $3.69 (-2.89%) | $3.94 | $3.65 | 31,200 | $91.88 M |
| 09/23/2024 | $3.98 | $3.85 (-3.27%) | $4.00 | $3.85 | 48,903 | $95.87 M |
| 09/20/2024 | $3.87 | $4.00 (3.36%) | $4.05 | $3.76 | 182,901 | $99.60 M |
| 09/19/2024 | $3.93 | $3.83 (-2.54%) | $4.07 | $3.82 | 22,630 | $95.37 M |
| 09/18/2024 | $4.09 | $3.86 (-5.62%) | $4.30 | $3.86 | 52,102 | $96.11 M |
| 09/17/2024 | $4.19 | $4.11 (-1.91%) | $4.23 | $4.08 | 4,900 | $102.34 M |
| 09/16/2024 | $4.20 | $4.13 (-1.67%) | $4.34 | $4.02 | 63,413 | $102.84 M |
| 09/13/2024 | $4.39 | $4.30 (-2.05%) | $4.41 | $4.20 | 28,242 | $107.07 M |
| 09/12/2024 | $4.46 | $4.35 (-2.47%) | $4.50 | $4.21 | 81,215 | $108.32 M |
| 09/11/2024 | $4.24 | $4.34 (2.36%) | $4.49 | $4.02 | 89,100 | $108.07 M |
| 09/10/2024 | $4.14 | $4.15 (0.24%) | $4.25 | $4.02 | 41,100 | $103.34 M |
| 09/09/2024 | $4.25 | $4.11 (-3.29%) | $4.25 | $4.08 | 20,200 | $102.34 M |
| 09/06/2024 | $4.15 | $4.26 (2.65%) | $4.26 | $3.76 | 38,900 | $106.07 M |
| 09/05/2024 | $4.01 | $4.04 (0.75%) | $4.23 | $3.92 | 38,917 | $100.60 M |
| 09/04/2024 | $4.07 | $4.00 (-1.72%) | $4.16 | $3.86 | 60,810 | $99.60 M |
| 09/03/2024 | $4.01 | $4.06 (1.25%) | $4.12 | $3.92 | 31,900 | $101.09 M |
| 08/30/2024 | $4.00 | $4.10 (2.5%) | $4.19 | $3.87 | 42,205 | $102.09 M |
| 08/29/2024 | $4.03 | $4.10 (1.74%) | $4.11 | $3.86 | 13,905 | $102.09 M |
| 08/28/2024 | $4.00 | $3.98 (-0.5%) | $4.12 | $3.88 | 13,328 | $99.10 M |
| 08/27/2024 | $4.03 | $3.99 (-0.99%) | $4.03 | $3.84 | 6,609 | $99.35 M |
| 08/26/2024 | $4.06 | $4.00 (-1.48%) | $4.12 | $3.80 | 12,400 | $99.60 M |
| 08/23/2024 | $3.94 | $4.03 (2.28%) | $4.11 | $3.92 | 35,908 | $100.35 M |
| 08/22/2024 | $3.94 | $4.01 (1.78%) | $4.10 | $3.75 | 62,542 | $99.85 M |
| 08/21/2024 | $3.98 | $3.91 (-1.76%) | $4.24 | $3.80 | 65,149 | $97.36 M |