5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-18.96%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
-18.96%
1 YEAR PERFORMANCE
-14.46%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $45.96 | $44.50 (-3.18%) | $46.10 | $44.10 | 298,050 | $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 |
| 01/31/2025 | $59.09 | $58.54 (-0.93%) | $60.57 | $58.15 | 317,028 | $2.87 B |
| 01/30/2025 | $59.56 | $59.25 (-0.52%) | $60.65 | $58.51 | 269,834 | $2.91 B |
| 01/29/2025 | $59.97 | $58.98 (-1.65%) | $60.56 | $58.60 | 272,004 | $2.90 B |
| 01/28/2025 | $59.98 | $60.11 (0.22%) | $61.99 | $59.58 | 629,506 | $2.95 B |
| 01/27/2025 | $57.34 | $59.72 (4.15%) | $59.84 | $56.91 | 411,800 | $2.93 B |
| 01/24/2025 | $56.90 | $57.43 (0.93%) | $58.01 | $56.06 | 376,137 | $2.82 B |
| 01/23/2025 | $58.33 | $57.42 (-1.56%) | $58.94 | $57.07 | 282,900 | $2.82 B |
| 01/22/2025 | $59.59 | $58.53 (-1.78%) | $60.87 | $58.09 | 473,800 | $2.87 B |
| 01/21/2025 | $59.44 | $59.56 (0.2%) | $60.15 | $58.49 | 382,471 | $2.92 B |
| 01/17/2025 | $56.79 | $59.07 (4.01%) | $59.09 | $56.02 | 291,432 | $2.90 B |
| 01/16/2025 | $57.73 | $56.35 (-2.39%) | $57.99 | $56.32 | 425,142 | $2.77 B |
| 01/15/2025 | $55.09 | $57.55 (4.47%) | $59.11 | $53.00 | 1.18 M | $2.82 B |
| 01/14/2025 | $60.76 | $58.67 (-3.44%) | $60.93 | $56.71 | 541,300 | $2.88 B |
| 01/13/2025 | $58.87 | $59.62 (1.27%) | $60.11 | $58.02 | 487,573 | $2.93 B |
| 01/10/2025 | $58.20 | $59.50 (2.23%) | $60.13 | $57.58 | 465,600 | $2.92 B |
| 01/08/2025 | $57.85 | $59.53 (2.9%) | $59.79 | $57.28 | 497,900 | $2.92 B |
| 01/07/2025 | $57.91 | $58.08 (0.29%) | $59.43 | $57.55 | 395,000 | $2.85 B |
| 01/06/2025 | $57.39 | $57.61 (0.38%) | $58.76 | $57.03 | 316,945 | $2.83 B |
| 01/03/2025 | $55.51 | $57.50 (3.58%) | $58.29 | $55.51 | 323,932 | $2.82 B |
| 01/02/2025 | $55.15 | $55.11 (-0.07%) | $57.27 | $55.01 | 374,962 | $2.71 B |
| 12/31/2024 | $55.35 | $54.91 (-0.79%) | $55.64 | $54.41 | 351,817 | $2.70 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.
