5 DAY PERFORMANCE
+10.45%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
+29.07%
6 MONTH PERFORMANCE
-21.28%
YEAR-TO-DATE PERFORMANCE
-40.64%
1 YEAR PERFORMANCE
-32.73%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $2.14 | $2.21 (3.28%) | $2.22 | $2.14 | 6.96 K | $85.53 M |
| 08/13/2025 | $1.97 | $2.16 (9.64%) | $2.30 | $1.97 | 24.54 K | $83.41 M |
| 08/12/2025 | $1.96 | $1.99 (1.53%) | $2.04 | $1.95 | 11.05 K | $76.85 M |
| 08/11/2025 | $2.02 | $1.97 (-2.48%) | $2.07 | $1.96 | 7.50 K | $76.07 M |
| 08/08/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.96 | 4.24 K | $77.62 M |
| 08/07/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.96 | 7.20 K | $76.46 M |
| 08/06/2025 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.93 | 14.80 K | $76.07 M |
| 08/05/2025 | $1.95 | $2.04 (4.62%) | $2.06 | $1.95 | 35.20 K | $78.78 M |
| 08/04/2025 | $2.00 | $1.99 (-0.5%) | $2.08 | $1.98 | 9.80 K | $76.85 M |
| 08/01/2025 | $1.92 | $2.04 (6.25%) | $2.44 | $1.90 | 15.30 K | $78.78 M |
| 07/31/2025 | $1.89 | $2.03 (7.41%) | $2.03 | $1.89 | 1.83 K | $78.39 M |
| 07/30/2025 | $1.82 | $1.96 (7.69%) | $2.10 | $1.82 | 12.90 K | $75.69 M |
| 07/29/2025 | $1.94 | $1.84 (-5.15%) | $2.16 | $1.82 | 109.03 K | $71.05 M |
| 07/28/2025 | $1.96 | $1.97 (0.51%) | $2.05 | $1.92 | 11.90 K | $76.07 M |
| 07/25/2025 | $1.93 | $1.92 (-0.52%) | $2.02 | $1.92 | 18.40 K | $74.14 M |
| 07/24/2025 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.85 | 9.41 K | $73.37 M |
| 07/23/2025 | $2.12 | $2.04 (-3.77%) | $2.15 | $2.03 | 27.71 K | $78.78 M |
| 07/22/2025 | $2.18 | $2.10 (-3.67%) | $2.24 | $2.10 | 27.20 K | $81.09 M |
| 07/21/2025 | $2.09 | $2.13 (1.91%) | $2.25 | $2.09 | 8.90 K | $82.25 M |
| 07/18/2025 | $2.00 | $2.12 (6%) | $2.15 | $2.00 | 4.71 K | $81.87 M |
| 07/17/2025 | $2.04 | $2.03 (-0.49%) | $2.41 | $1.76 | 21.23 K | $78.39 M |
| 07/16/2025 | $2.09 | $2.03 (-2.87%) | $2.12 | $2.03 | 8.54 K | $78.39 M |
| 07/15/2025 | $2.05 | $1.98 (-3.41%) | $2.30 | $1.96 | 16.31 K | $76.46 M |
| 07/14/2025 | $2.40 | $2.05 (-14.58%) | $2.44 | $2.04 | 48.42 K | $79.16 M |
| 07/11/2025 | $2.37 | $2.39 (0.84%) | $2.60 | $2.18 | 34.30 K | $92.29 M |
| 07/10/2025 | $2.46 | $2.45 (-0.41%) | $2.64 | $2.38 | 65.83 K | $94.61 M |
| 07/09/2025 | $2.31 | $2.46 (6.49%) | $2.54 | $2.27 | 36.90 K | $95.00 M |
| 07/08/2025 | $2.18 | $2.27 (4.13%) | $2.34 | $2.18 | 43.60 K | $87.66 M |
| 07/07/2025 | $2.08 | $2.08 (0%) | $2.19 | $2.08 | 11.60 K | $80.32 M |
| 07/03/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.09 | 4.74 K | $80.71 M |
| 07/02/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.00 | 38.10 K | $83.41 M |
| 07/01/2025 | $1.95 | $2.13 (9.23%) | $2.14 | $1.95 | 25.70 K | $82.25 M |
| 06/30/2025 | $2.08 | $1.98 (-4.81%) | $2.15 | $1.98 | 13.00 K | $76.46 M |
| 06/27/2025 | $1.79 | $2.10 (17.32%) | $2.17 | $1.79 | 43.24 K | $81.09 M |
| 06/26/2025 | $1.81 | $1.85 (2.21%) | $1.85 | $1.78 | 6.20 K | $71.44 M |
| 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 |
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.
