-
5 DAY PERFORMANCE
+5.84% -
1 MONTH PERFORMANCE
+37.84% -
3 MONTH PERFORMANCE
+19.88% -
6 MONTH PERFORMANCE
+22.52% -
YEAR-TO-DATE PERFORMANCE
+65.94% -
1 YEAR PERFORMANCE
+65.70%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $56.70 | $59.11 (4.25%) | $60.16 | $56.52 | 603,389 | $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 |
| 09/25/2024 | $44.85 | $44.20 (-1.45%) | $44.85 | $43.86 | 278,500 | $2.15 B |
| 09/24/2024 | $46.60 | $44.74 (-3.99%) | $46.60 | $44.31 | 348,000 | $2.18 B |
| 09/23/2024 | $47.00 | $46.37 (-1.34%) | $47.00 | $45.66 | 344,300 | $2.26 B |
| 09/20/2024 | $48.21 | $46.57 (-3.4%) | $48.41 | $46.44 | 1.06 M | $2.27 B |
| 09/19/2024 | $47.83 | $48.03 (0.42%) | $50.00 | $47.36 | 627,719 | $2.34 B |
| 09/18/2024 | $44.56 | $46.35 (4.02%) | $47.47 | $44.55 | 363,649 | $2.26 B |
| 09/17/2024 | $44.82 | $44.32 (-1.12%) | $45.31 | $44.28 | 411,100 | $2.16 B |
| 09/16/2024 | $45.90 | $44.72 (-2.57%) | $46.35 | $44.32 | 397,200 | $2.18 B |
| 09/13/2024 | $44.92 | $45.87 (2.11%) | $46.73 | $44.80 | 329,600 | $2.23 B |
| 09/12/2024 | $44.08 | $44.27 (0.43%) | $44.30 | $43.47 | 373,922 | $2.16 B |
| 09/11/2024 | $43.29 | $43.70 (0.95%) | $44.10 | $42.29 | 383,600 | $2.13 B |
| 09/10/2024 | $43.91 | $43.60 (-0.71%) | $44.16 | $42.94 | 367,225 | $2.12 B |
| 09/09/2024 | $45.33 | $43.89 (-3.18%) | $45.59 | $43.85 | 393,739 | $2.14 B |
| 09/06/2024 | $47.08 | $45.22 (-3.95%) | $47.40 | $44.91 | 189,200 | $2.20 B |
| 09/05/2024 | $47.85 | $47.10 (-1.57%) | $47.88 | $46.47 | 191,653 | $2.29 B |
| 09/04/2024 | $48.99 | $47.97 (-2.08%) | $49.62 | $47.83 | 225,400 | $2.34 B |
| 09/03/2024 | $51.22 | $49.04 (-4.26%) | $51.78 | $48.74 | 432,900 | $2.39 B |
| 08/30/2024 | $51.78 | $51.65 (-0.25%) | $52.34 | $50.89 | 277,841 | $2.51 B |
| 08/29/2024 | $53.12 | $51.55 (-2.96%) | $53.74 | $51.43 | 277,300 | $2.51 B |
| 08/28/2024 | $53.56 | $52.57 (-1.85%) | $53.56 | $51.58 | 196,712 | $2.56 B |
| 08/27/2024 | $49.85 | $53.56 (7.44%) | $54.10 | $49.71 | 517,221 | $2.61 B |
| 08/26/2024 | $50.13 | $49.94 (-0.38%) | $50.36 | $49.31 | 410,800 | $2.43 B |