-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
-5.28% -
3 MONTH PERFORMANCE
-23.99% -
6 MONTH PERFORMANCE
+19.68% -
YEAR-TO-DATE PERFORMANCE
+74.54% -
1 YEAR PERFORMANCE
+177.21%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.95 | $3.85 (-2.53%) | $3.99 | $3.76 | 10,743 | $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 |
| 08/20/2024 | $4.10 | $3.99 (-2.68%) | $4.15 | $3.77 | 92,700 | $99.35 M |
| 08/19/2024 | $3.63 | $4.08 (12.4%) | $4.20 | $3.58 | 123,834 | $101.59 M |
| 08/16/2024 | $3.29 | $3.66 (11.25%) | $3.66 | $3.18 | 9,500 | $91.13 M |
| 08/15/2024 | $3.18 | $3.36 (5.66%) | $3.49 | $3.00 | 37,900 | $83.66 M |
| 08/14/2024 | $3.06 | $3.30 (7.84%) | $3.70 | $2.95 | 47,400 | $82.17 M |
| 08/13/2024 | $2.92 | $3.07 (5.14%) | $3.15 | $2.92 | 15,959 | $76.44 M |
| 08/12/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.83 | 11,339 | $70.72 M |
| 08/09/2024 | $3.00 | $3.00 (0%) | $3.13 | $2.90 | 15,518 | $74.70 M |
| 08/08/2024 | $2.56 | $3.07 (19.92%) | $3.38 | $2.28 | 148,026 | $73.41 M |
| 08/07/2024 | $3.14 | $2.84 (-9.55%) | $3.21 | $2.72 | 71,800 | $67.91 M |
| 08/06/2024 | $2.89 | $2.93 (1.38%) | $3.16 | $2.73 | 53,000 | $70.06 M |
| 08/05/2024 | $2.63 | $2.73 (3.8%) | $2.92 | $2.44 | 95,600 | $65.28 M |
| 08/02/2024 | $3.32 | $2.99 (-9.94%) | $3.45 | $2.90 | 159,700 | $82.30 M |
| 08/01/2024 | $3.77 | $3.42 (-9.28%) | $3.77 | $3.30 | 72,749 | $94.14 M |
| 07/31/2024 | $3.76 | $3.65 (-2.93%) | $3.99 | $3.61 | 158,900 | $100.47 M |
| 07/30/2024 | $3.55 | $3.63 (2.25%) | $3.90 | $3.50 | 59,525 | $99.92 M |
| 07/29/2024 | $3.78 | $3.71 (-1.85%) | $3.92 | $3.71 | 14,915 | $102.12 M |
| 07/26/2024 | $3.75 | $3.78 (0.8%) | $4.01 | $3.57 | 69,900 | $104.04 M |
| 07/25/2024 | $3.87 | $3.75 (-3.1%) | $4.07 | $3.68 | 7,607 | $103.22 M |
| 07/24/2024 | $3.95 | $3.81 (-3.54%) | $3.96 | $3.74 | 15,318 | $104.87 M |
| 07/23/2024 | $3.57 | $4.06 (13.73%) | $4.30 | $3.53 | 78,916 | $111.75 M |
| 07/22/2024 | $3.80 | $3.76 (-1.05%) | $3.95 | $3.71 | 53,885 | $103.49 M |
| 07/19/2024 | $3.97 | $4.00 (0.76%) | $4.10 | $3.71 | 30,132 | $110.10 M |
| 07/18/2024 | $3.99 | $4.01 (0.5%) | $4.37 | $3.99 | 30,675 | $110.37 M |
| 07/17/2024 | $4.36 | $4.04 (-7.34%) | $4.36 | $3.86 | 76,857 | $111.20 M |
| 07/16/2024 | $4.53 | $4.43 (-2.21%) | $4.55 | $4.36 | 33,158 | $121.94 M |
| 07/15/2024 | $4.37 | $4.36 (-0.23%) | $4.52 | $4.30 | 77,193 | $120.01 M |
| 07/12/2024 | $4.56 | $4.40 (-3.51%) | $4.75 | $4.08 | 206,440 | $121.11 M |
| 07/11/2024 | $4.55 | $4.58 (0.66%) | $4.72 | $4.55 | 37,614 | $126.06 M |
| 07/10/2024 | $4.76 | $4.50 (-5.46%) | $4.91 | $4.44 | 71,062 | $123.86 M |
| 07/09/2024 | $4.80 | $4.66 (-2.92%) | $4.91 | $4.53 | 139,426 | $128.27 M |
| 07/08/2024 | $4.67 | $4.83 (3.43%) | $4.84 | $4.35 | 71,978 | $132.95 M |
| 07/05/2024 | $4.52 | $4.57 (1.11%) | $4.71 | $4.31 | 108,710 | |
| 07/03/2024 | $4.40 | $4.38 (-0.45%) | $4.53 | $4.24 | 22,128 | |
| 07/02/2024 | $4.76 | $4.40 (-7.56%) | $5.15 | $4.20 | 82,577 | |
| 07/01/2024 | $4.99 | $4.68 (-6.21%) | $5.24 | $4.59 | 269,485 | |
| 06/28/2024 | $4.32 | $4.96 (14.81%) | $4.99 | $4.31 | 222,263 |