5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
+30.04%
6 MONTH PERFORMANCE
+25.24%
YEAR-TO-DATE PERFORMANCE
+60.94%
1 YEAR PERFORMANCE
+57.84%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $57.46 | $57.31 (-0.26%) | $58.00 | $56.50 | 102,143 | $2.81 B |
| 12/23/2024 | $56.46 | $57.04 (1.03%) | $57.66 | $55.65 | 219,800 | $2.80 B |
| 12/20/2024 | $54.40 | $56.50 (3.86%) | $57.22 | $54.32 | 720,650 | $2.77 B |
| 12/19/2024 | $56.69 | $54.95 (-3.07%) | $57.52 | $54.17 | 672,200 | $2.70 B |
| 12/18/2024 | $57.07 | $56.25 (-1.44%) | $58.86 | $55.71 | 480,637 | $2.76 B |
| 12/17/2024 | $56.49 | $56.69 (0.35%) | $59.47 | $56.05 | 368,935 | $2.78 B |
| 12/16/2024 | $57.36 | $56.46 (-1.57%) | $58.51 | $56.26 | 290,126 | $2.77 B |
| 12/13/2024 | $57.01 | $57.47 (0.81%) | $57.64 | $55.93 | 326,531 | $2.82 B |
| 12/12/2024 | $57.80 | $57.01 (-1.37%) | $58.99 | $56.81 | 279,238 | $2.80 B |
| 12/11/2024 | $58.03 | $57.92 (-0.19%) | $59.95 | $57.83 | 297,500 | $2.84 B |
| 12/10/2024 | $56.47 | $57.56 (1.93%) | $58.80 | $56.39 | 339,893 | $2.83 B |
| 12/09/2024 | $56.70 | $56.36 (-0.6%) | $57.43 | $55.22 | 293,652 | $2.77 B |
| 12/06/2024 | $56.80 | $56.37 (-0.76%) | $57.18 | $55.44 | 374,600 | $2.77 B |
| 12/05/2024 | $57.64 | $56.52 (-1.94%) | $58.56 | $56.40 | 195,213 | $2.77 B |
| 12/04/2024 | $58.38 | $58.15 (-0.39%) | $59.85 | $57.03 | 325,340 | $2.85 B |
| 12/03/2024 | $58.84 | $58.24 (-1.02%) | $59.42 | $56.90 | 420,216 | $2.86 B |
| 12/02/2024 | $57.95 | $58.74 (1.36%) | $59.41 | $57.80 | 376,919 | $2.88 B |
| 11/29/2024 | $57.96 | $58.14 (0.31%) | $58.50 | $57.41 | 228,721 | $2.85 B |
| 11/27/2024 | $59.34 | $57.76 (-2.66%) | $59.83 | $57.30 | 328,045 | $2.84 B |
| 11/26/2024 | $58.40 | $58.75 (0.6%) | $58.81 | $56.00 | 349,700 | $2.88 B |
| 11/25/2024 | $60.39 | $58.62 (-2.93%) | $61.49 | $58.18 | 610,700 | $2.88 B |
| 11/22/2024 | $56.70 | $59.11 (4.25%) | $60.16 | $56.52 | 603,449 | $2.90 B |
| 11/21/2024 | $57.63 | $56.71 (-1.6%) | $58.49 | $56.19 | 560,324 | $2.78 B |
| 11/20/2024 | $55.83 | $57.26 (2.56%) | $57.34 | $55.33 | 335,726 | $2.81 B |
| 11/19/2024 | $52.68 | $55.83 (5.98%) | $56.20 | $52.52 | 346,344 | $2.74 B |
| 11/18/2024 | $52.25 | $52.89 (1.22%) | $53.78 | $51.53 | 388,012 | $2.60 B |
| 11/15/2024 | $53.05 | $52.48 (-1.07%) | $53.47 | $51.85 | 410,600 | $2.58 B |
| 11/14/2024 | $55.63 | $52.74 (-5.2%) | $55.71 | $52.65 | 416,000 | $2.59 B |
| 11/13/2024 | $56.11 | $55.47 (-1.14%) | $57.05 | $54.70 | 503,100 | $2.72 B |
| 11/12/2024 | $56.11 | $55.89 (-0.39%) | $57.81 | $55.75 | 562,400 | $2.74 B |
| 11/11/2024 | $54.50 | $56.78 (4.18%) | $57.35 | $54.05 | 596,244 | $2.79 B |
| 11/08/2024 | $49.54 | $54.00 (9%) | $54.47 | $49.54 | 645,400 | $2.65 B |
| 11/07/2024 | $49.23 | $50.03 (1.63%) | $50.76 | $46.00 | 578,200 | $2.46 B |
| 11/06/2024 | $47.35 | $48.04 (1.46%) | $48.77 | $46.20 | 806,127 | $2.36 B |
| 11/05/2024 | $44.32 | $44.75 (0.97%) | $45.66 | $43.81 | 523,800 | $2.20 B |
| 11/04/2024 | $44.03 | $44.37 (0.77%) | $44.66 | $43.53 | 290,629 | $2.16 B |
| 11/01/2024 | $44.39 | $43.99 (-0.9%) | $45.28 | $43.60 | 299,700 | $2.14 B |
| 10/31/2024 | $45.54 | $44.04 (-3.29%) | $45.61 | $43.60 | 254,500 | $2.14 B |
| 10/30/2024 | $45.52 | $45.54 (0.04%) | $46.56 | $44.95 | 323,900 | $2.22 B |
| 10/29/2024 | $45.30 | $45.83 (1.17%) | $45.89 | $44.67 | 277,843 | $2.23 B |
| 10/28/2024 | $44.01 | $45.66 (3.75%) | $45.96 | $43.75 | 392,122 | $2.22 B |
| 10/25/2024 | $43.11 | $43.75 (1.48%) | $44.49 | $42.77 | 723,700 | $2.13 B |
| 10/24/2024 | $42.47 | $42.87 (0.94%) | $43.11 | $42.02 | 343,500 | $2.09 B |
| 10/23/2024 | $41.52 | $42.28 (1.83%) | $42.31 | $41.34 | 323,700 | $2.06 B |
| 10/22/2024 | $40.89 | $41.83 (2.3%) | $41.95 | $40.52 | 270,902 | $2.04 B |
| 10/21/2024 | $41.30 | $41.18 (-0.29%) | $42.28 | $40.78 | 347,310 | $2.00 B |
| 10/18/2024 | $40.76 | $41.66 (2.21%) | $41.82 | $40.70 | 250,030 | $2.03 B |
| 10/17/2024 | $41.26 | $40.67 (-1.43%) | $41.26 | $39.75 | 350,600 | $1.98 B |
| 10/16/2024 | $42.17 | $41.27 (-2.13%) | $42.17 | $40.81 | 228,215 | $2.01 B |
| 10/15/2024 | $42.06 | $41.95 (-0.26%) | $42.81 | $41.77 | 250,110 | $2.04 B |
| 10/14/2024 | $41.59 | $42.09 (1.2%) | $42.20 | $41.33 | 203,000 | $2.05 B |
| 10/11/2024 | $40.00 | $41.69 (4.22%) | $41.84 | $39.80 | 335,241 | $2.03 B |
| 10/10/2024 | $40.26 | $40.09 (-0.42%) | $40.49 | $39.12 | 451,000 | $1.95 B |
| 10/09/2024 | $41.27 | $40.95 (-0.78%) | $41.94 | $40.70 | 211,642 | $1.99 B |
| 10/08/2024 | $41.26 | $41.35 (0.22%) | $41.50 | $40.85 | 212,500 | $2.01 B |
| 10/07/2024 | $43.05 | $41.06 (-4.62%) | $43.25 | $40.62 | 351,900 | $2.00 B |
| 10/04/2024 | $42.04 | $43.36 (3.14%) | $43.58 | $41.86 | 289,431 | $2.11 B |
| 10/03/2024 | $40.83 | $41.35 (1.27%) | $41.67 | $40.46 | 335,300 | $2.01 B |
| 10/02/2024 | $39.86 | $40.70 (2.11%) | $40.77 | $39.64 | 342,928 | $1.98 B |
| 10/01/2024 | $41.90 | $40.05 (-4.42%) | $42.08 | $39.66 | 563,400 | $1.95 B |
| 09/30/2024 | $42.89 | $42.25 (-1.49%) | $43.70 | $42.13 | 417,200 | $2.06 B |
| 09/27/2024 | $44.53 | $43.19 (-3.01%) | $44.61 | $42.99 | 334,800 | $2.10 B |
| 09/26/2024 | $44.76 | $44.07 (-1.54%) | $45.14 | $43.86 | 290,907 | $2.15 B |