5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
-30.54%
YEAR-TO-DATE PERFORMANCE
-25.95%
1 YEAR PERFORMANCE
-19.52%
Vericel Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/30/2025 | $40.27 | $40.66 (0.97%) | $41.71 | $40.11 | 620.24 K | $2.03 B |
07/29/2025 | $41.76 | $39.86 (-4.55%) | $41.78 | $39.82 | 534.30 K | $1.99 B |
07/28/2025 | $40.23 | $41.45 (3.03%) | $41.49 | $40.12 | 500.40 K | $2.07 B |
07/25/2025 | $40.03 | $40.12 (0.22%) | $40.54 | $39.67 | 345.10 K | $2.00 B |
07/24/2025 | $40.12 | $39.72 (-1%) | $40.31 | $39.06 | 411.70 K | $1.98 B |
07/23/2025 | $38.34 | $40.35 (5.24%) | $41.00 | $38.18 | 791.83 K | $2.01 B |
07/22/2025 | $35.57 | $37.98 (6.78%) | $38.21 | $35.57 | 556.74 K | $1.90 B |
07/21/2025 | $35.51 | $35.46 (-0.14%) | $36.06 | $34.87 | 610.50 K | $1.77 B |
07/18/2025 | $36.89 | $35.34 (-4.2%) | $37.09 | $35.18 | 545.10 K | $1.76 B |
07/17/2025 | $37.29 | $36.26 (-2.76%) | $37.76 | $36.06 | 616.35 K | $1.81 B |
07/16/2025 | $37.04 | $37.12 (0.22%) | $37.49 | $35.96 | 964.30 K | $1.85 B |
07/15/2025 | $39.95 | $37.10 (-7.13%) | $39.95 | $36.94 | 645.75 K | $1.85 B |
07/14/2025 | $39.80 | $39.82 (0.05%) | $40.46 | $39.58 | 495.93 K | $1.99 B |
07/11/2025 | $40.88 | $39.93 (-2.32%) | $40.88 | $39.74 | 309.80 K | $1.99 B |
07/10/2025 | $41.38 | $41.23 (-0.36%) | $42.61 | $40.12 | 595.30 K | $2.06 B |
07/09/2025 | $40.28 | $41.50 (3.03%) | $41.57 | $39.70 | 413.45 K | $2.07 B |
07/08/2025 | $39.72 | $40.17 (1.13%) | $41.11 | $39.60 | 688.01 K | $2.00 B |
07/07/2025 | $41.31 | $39.41 (-4.6%) | $41.50 | $39.39 | 486.14 K | $1.97 B |
07/03/2025 | $41.44 | $41.74 (0.72%) | $41.81 | $40.90 | 161.61 K | $2.08 B |
07/02/2025 | $41.71 | $41.46 (-0.6%) | $42.43 | $41.08 | 405.40 K | $2.07 B |
07/01/2025 | $41.90 | $41.60 (-0.72%) | $43.51 | $41.45 | 450.00 K | $2.08 B |
06/30/2025 | $41.94 | $42.55 (1.45%) | $43.57 | $41.54 | 685.24 K | $2.12 B |
06/27/2025 | $41.65 | $41.73 (0.19%) | $41.77 | $40.53 | 1.13 M | $2.08 B |
06/26/2025 | $41.76 | $41.66 (-0.24%) | $42.14 | $40.74 | 467.31 K | $2.08 B |
06/25/2025 | $43.46 | $41.88 (-3.64%) | $43.46 | $41.82 | 356.90 K | $2.09 B |
06/24/2025 | $42.10 | $43.34 (2.95%) | $43.51 | $41.17 | 419.13 K | $2.16 B |
06/23/2025 | $41.68 | $41.80 (0.29%) | $42.17 | $40.01 | 360.90 K | $2.09 B |
06/20/2025 | $42.03 | $42.02 (-0.02%) | $42.75 | $41.65 | 610.20 K | $2.10 B |
06/18/2025 | $41.44 | $41.78 (0.82%) | $42.49 | $40.41 | 404.54 K | $2.09 B |
06/17/2025 | $41.22 | $41.50 (0.68%) | $41.84 | $40.97 | 447.44 K | $2.07 B |
06/16/2025 | $43.03 | $41.59 (-3.35%) | $43.13 | $40.78 | 406.90 K | $2.08 B |
06/13/2025 | $41.48 | $42.67 (2.87%) | $42.81 | $41.40 | 445.70 K | $2.13 B |
06/12/2025 | $43.77 | $42.48 (-2.95%) | $44.27 | $42.44 | 289.42 K | $2.12 B |
06/11/2025 | $45.83 | $44.18 (-3.6%) | $45.97 | $43.79 | 311.03 K | $2.20 B |
06/10/2025 | $43.92 | $45.70 (4.05%) | $45.79 | $43.58 | 352.51 K | $2.28 B |
06/09/2025 | $43.92 | $43.82 (-0.23%) | $44.12 | $42.87 | 262.20 K | $2.19 B |
06/06/2025 | $44.07 | $43.30 (-1.75%) | $44.50 | $42.96 | 239.40 K | $2.16 B |
06/05/2025 | $43.56 | $43.40 (-0.37%) | $44.06 | $42.54 | 406.10 K | $2.17 B |
06/04/2025 | $41.65 | $43.17 (3.65%) | $43.56 | $41.62 | 549.30 K | $2.15 B |
06/03/2025 | $40.49 | $41.57 (2.67%) | $41.66 | $40.45 | 404.32 K | $2.07 B |
06/02/2025 | $41.13 | $40.46 (-1.63%) | $41.45 | $39.16 | 887.51 K | $2.02 B |
05/30/2025 | $41.27 | $41.30 (0.07%) | $42.12 | $40.54 | 715.52 K | $2.06 B |
05/29/2025 | $42.53 | $41.35 (-2.77%) | $42.57 | $40.38 | 670.60 K | $2.06 B |
05/28/2025 | $42.09 | $42.10 (0.02%) | $42.47 | $41.53 | 433.02 K | $2.10 B |
05/27/2025 | $41.73 | $42.07 (0.81%) | $42.92 | $41.48 | 599.54 K | $2.10 B |
05/23/2025 | $40.52 | $40.92 (0.99%) | $41.31 | $40.37 | 300.72 K | $2.04 B |
05/22/2025 | $40.74 | $41.38 (1.57%) | $41.62 | $40.74 | 296.93 K | $2.07 B |
05/21/2025 | $42.96 | $41.07 (-4.4%) | $43.14 | $40.97 | 439.63 K | $2.05 B |
05/20/2025 | $42.40 | $43.52 (2.64%) | $44.15 | $41.79 | 574.21 K | $2.17 B |
05/19/2025 | $41.93 | $42.54 (1.45%) | $43.25 | $41.91 | 492.30 K | $2.12 B |
05/16/2025 | $41.48 | $42.48 (2.41%) | $42.91 | $41.03 | 528.15 K | $2.12 B |
05/15/2025 | $42.26 | $41.49 (-1.82%) | $42.55 | $40.97 | 444.20 K | $2.07 B |
05/14/2025 | $43.29 | $42.30 (-2.29%) | $43.30 | $41.77 | 561.10 K | $2.11 B |
05/13/2025 | $42.49 | $43.64 (2.71%) | $44.41 | $41.85 | 558.10 K | $2.18 B |
05/12/2025 | $43.19 | $42.65 (-1.25%) | $44.27 | $41.97 | 649.50 K | $2.13 B |
05/09/2025 | $41.78 | $41.73 (-0.12%) | $43.00 | $41.37 | 974.02 K | $2.08 B |
05/08/2025 | $40.25 | $41.87 (4.02%) | $42.43 | $38.62 | 1.21 M | $2.09 B |
05/07/2025 | $38.81 | $40.47 (4.28%) | $40.70 | $38.25 | 820.50 K | $2.00 B |
05/06/2025 | $38.75 | $38.45 (-0.77%) | $38.86 | $37.48 | 481.60 K | $1.90 B |
05/05/2025 | $38.59 | $39.26 (1.74%) | $39.29 | $37.83 | 414.64 K | $1.94 B |
05/02/2025 | $38.43 | $38.95 (1.35%) | $39.42 | $38.06 | 512.20 K | $1.93 B |
05/01/2025 | $37.98 | $37.92 (-0.16%) | $38.90 | $37.39 | 608.20 K | $1.88 B |