5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-11.09%
3 MONTH PERFORMANCE
-34.56%
6 MONTH PERFORMANCE
-12.91%
YEAR-TO-DATE PERFORMANCE
-30.23%
1 YEAR PERFORMANCE
-18.63%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $37.98 | $38.59 (1.59%) | $38.75 | $37.39 | 52,171 | |
| 04/30/2025 | $38.98 | $38.02 (-2.46%) | $38.98 | $37.93 | 384,583 | $1.88 B |
| 04/29/2025 | $38.70 | $39.36 (1.71%) | $39.42 | $38.23 | 392,500 | $1.95 B |
| 04/28/2025 | $40.01 | $38.74 (-3.17%) | $40.51 | $38.34 | 447,200 | $1.92 B |
| 04/25/2025 | $40.70 | $39.73 (-2.38%) | $40.90 | $39.17 | 453,300 | $1.97 B |
| 04/24/2025 | $40.19 | $41.09 (2.24%) | $41.15 | $39.63 | 427,600 | $2.03 B |
| 04/23/2025 | $40.55 | $40.05 (-1.23%) | $42.02 | $39.99 | 468,800 | $1.98 B |
| 04/22/2025 | $41.55 | $39.42 (-5.13%) | $41.79 | $39.32 | 502,906 | $1.95 B |
| 04/21/2025 | $40.63 | $40.87 (0.59%) | $41.75 | $40.31 | 532,733 | $2.02 B |
| 04/17/2025 | $40.72 | $41.23 (1.25%) | $41.59 | $40.56 | 343,300 | $2.04 B |
| 04/16/2025 | $41.22 | $40.82 (-0.97%) | $42.00 | $39.78 | 418,400 | $2.02 B |
| 04/15/2025 | $40.65 | $42.02 (3.37%) | $42.37 | $40.55 | 437,218 | $2.08 B |
| 04/14/2025 | $42.31 | $41.23 (-2.55%) | $42.56 | $40.00 | 537,500 | $2.04 B |
| 04/11/2025 | $41.33 | $41.25 (-0.19%) | $41.79 | $39.64 | 601,600 | $2.04 B |
| 04/10/2025 | $42.99 | $41.90 (-2.54%) | $43.02 | $40.42 | 671,101 | $2.07 B |
| 04/09/2025 | $38.09 | $44.24 (16.15%) | $44.60 | $37.83 | 1.07 M | $2.19 B |
| 04/08/2025 | $41.62 | $38.60 (-7.26%) | $41.62 | $37.76 | 878,400 | $1.91 B |
| 04/07/2025 | $40.04 | $39.90 (-0.35%) | $42.58 | $38.87 | 841,606 | $1.97 B |
| 04/04/2025 | $42.72 | $41.92 (-1.87%) | $43.12 | $41.37 | 768,900 | $2.07 B |
| 04/03/2025 | $41.96 | $43.49 (3.65%) | $44.48 | $41.96 | 574,500 | $2.15 B |
| 04/02/2025 | $42.48 | $44.31 (4.31%) | $44.85 | $42.48 | 334,707 | $2.19 B |
| 04/01/2025 | $44.34 | $43.09 (-2.82%) | $44.97 | $42.56 | 421,300 | $2.13 B |
| 03/31/2025 | $43.73 | $44.62 (2.04%) | $44.70 | $42.53 | 465,600 | $2.21 B |
| 03/28/2025 | $45.96 | $44.50 (-3.18%) | $46.10 | $44.10 | 298,100 | $2.20 B |
| 03/27/2025 | $46.47 | $46.07 (-0.86%) | $46.72 | $45.40 | 422,907 | $2.28 B |
| 03/26/2025 | $47.74 | $46.42 (-2.76%) | $47.74 | $46.14 | 352,512 | $2.30 B |
| 03/25/2025 | $47.76 | $47.96 (0.42%) | $48.75 | $47.22 | 346,500 | $2.37 B |
| 03/24/2025 | $47.14 | $47.94 (1.7%) | $48.38 | $47.14 | 226,000 | $2.37 B |
| 03/21/2025 | $46.50 | $46.26 (-0.52%) | $47.44 | $45.13 | 830,229 | $2.29 B |
| 03/20/2025 | $46.85 | $47.18 (0.7%) | $47.80 | $46.59 | 265,041 | $2.33 B |
| 03/19/2025 | $46.26 | $47.43 (2.53%) | $47.55 | $45.85 | 373,400 | $2.35 B |
| 03/18/2025 | $47.26 | $46.30 (-2.03%) | $48.00 | $46.11 | 529,200 | $2.29 B |
| 03/17/2025 | $45.37 | $47.60 (4.92%) | $47.83 | $45.28 | 438,341 | $2.35 B |
| 03/14/2025 | $45.89 | $45.38 (-1.11%) | $47.16 | $45.25 | 374,700 | $2.24 B |
| 03/13/2025 | $45.78 | $45.39 (-0.85%) | $46.36 | $45.23 | 247,641 | $2.25 B |
| 03/12/2025 | $48.11 | $45.81 (-4.78%) | $48.51 | $45.32 | 532,600 | $2.27 B |
| 03/11/2025 | $49.10 | $47.81 (-2.63%) | $49.10 | $46.86 | 343,402 | $2.37 B |
| 03/10/2025 | $48.76 | $48.85 (0.18%) | $49.38 | $47.39 | 548,200 | $2.42 B |
| 03/07/2025 | $48.43 | $49.56 (2.33%) | $50.36 | $47.08 | 459,530 | $2.45 B |
| 03/06/2025 | $50.81 | $48.76 (-4.03%) | $51.45 | $48.71 | 315,400 | $2.41 B |
| 03/05/2025 | $50.71 | $51.53 (1.62%) | $51.93 | $50.66 | 511,635 | $2.55 B |
| 03/04/2025 | $48.88 | $51.14 (4.62%) | $52.06 | $48.35 | 456,400 | $2.53 B |
| 03/03/2025 | $51.20 | $49.51 (-3.3%) | $52.00 | $48.71 | 855,240 | $2.45 B |
| 02/28/2025 | $49.63 | $51.29 (3.34%) | $51.67 | $49.27 | 607,100 | $2.54 B |
| 02/27/2025 | $54.83 | $49.62 (-9.5%) | $55.41 | $49.22 | 669,941 | $2.45 B |
| 02/26/2025 | $52.31 | $52.85 (1.03%) | $53.56 | $52.30 | 387,239 | $2.61 B |
| 02/25/2025 | $52.07 | $52.52 (0.86%) | $52.70 | $50.35 | 515,500 | $2.60 B |
| 02/24/2025 | $51.97 | $52.33 (0.69%) | $53.19 | $51.26 | 410,600 | $2.59 B |
| 02/21/2025 | $54.91 | $52.00 (-5.3%) | $54.91 | $51.84 | 414,600 | $2.55 B |
| 02/20/2025 | $57.32 | $54.31 (-5.25%) | $57.73 | $54.02 | 332,614 | $2.67 B |
| 02/19/2025 | $56.99 | $57.78 (1.39%) | $58.16 | $56.72 | 301,500 | $2.84 B |
| 02/18/2025 | $57.15 | $57.28 (0.23%) | $58.77 | $57.02 | 285,711 | $2.81 B |
| 02/14/2025 | $57.06 | $57.09 (0.05%) | $57.70 | $56.47 | 343,505 | $2.80 B |
| 02/13/2025 | $55.41 | $56.81 (2.53%) | $57.26 | $54.86 | 275,100 | $2.79 B |
| 02/12/2025 | $56.50 | $56.02 (-0.85%) | $56.72 | $54.45 | 417,512 | $2.75 B |
| 02/11/2025 | $58.01 | $57.51 (-0.86%) | $58.47 | $57.09 | 207,123 | $2.82 B |
| 02/10/2025 | $58.24 | $58.65 (0.7%) | $59.17 | $56.65 | 286,541 | $2.88 B |
| 02/07/2025 | $59.67 | $58.35 (-2.21%) | $59.77 | $58.25 | 293,900 | $2.86 B |
| 02/06/2025 | $61.85 | $59.70 (-3.48%) | $62.15 | $59.54 | 295,368 | $2.93 B |
| 02/05/2025 | $59.58 | $61.80 (3.73%) | $63.00 | $59.19 | 543,432 | $3.03 B |
| 02/04/2025 | $59.00 | $59.43 (0.73%) | $60.20 | $58.44 | 304,300 | $2.92 B |
| 02/03/2025 | $58.25 | $59.06 (1.39%) | $60.18 | $58.19 | 257,341 | $2.90 B |
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.
