-
5 DAY PERFORMANCE
-4.24% -
1 MONTH PERFORMANCE
-18.30% -
3 MONTH PERFORMANCE
-6.28% -
6 MONTH PERFORMANCE
-20.23% -
YEAR-TO-DATE PERFORMANCE
+18.51% -
1 YEAR PERFORMANCE
+25.89%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $42.89 | $42.25 (-1.49%) | $43.70 | $42.13 | 416,795 | $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 |
| 08/23/2024 | $47.86 | $49.29 (2.99%) | $49.68 | $47.58 | 195,430 | $2.40 B |
| 08/22/2024 | $48.46 | $47.50 (-1.98%) | $48.46 | $47.44 | 120,300 | $2.31 B |
| 08/21/2024 | $47.59 | $48.09 (1.05%) | $48.11 | $46.54 | 144,110 | $2.34 B |
| 08/20/2024 | $47.29 | $47.12 (-0.36%) | $47.77 | $46.68 | 206,200 | $2.29 B |
| 08/19/2024 | $46.35 | $47.32 (2.09%) | $47.34 | $45.50 | 297,606 | $2.30 B |
| 08/16/2024 | $46.04 | $46.28 (0.52%) | $47.18 | $45.71 | 239,162 | $2.25 B |
| 08/15/2024 | $45.85 | $46.14 (0.63%) | $46.91 | $45.24 | 269,900 | $2.25 B |
| 08/14/2024 | $46.18 | $45.31 (-1.88%) | $46.18 | $44.78 | 255,405 | $2.21 B |
| 08/13/2024 | $45.80 | $45.98 (0.39%) | $46.35 | $45.00 | 289,200 | $2.24 B |
| 08/12/2024 | $45.36 | $45.45 (0.2%) | $46.00 | $45.00 | 270,900 | $2.21 B |
| 08/09/2024 | $46.82 | $45.60 (-2.61%) | $47.26 | $45.57 | 226,500 | $2.22 B |
| 08/08/2024 | $45.87 | $46.25 (0.83%) | $46.27 | $45.10 | 259,700 | $2.25 B |
| 08/07/2024 | $47.69 | $45.31 (-4.99%) | $47.69 | $45.00 | 444,336 | $2.21 B |
| 08/06/2024 | $46.05 | $46.75 (1.52%) | $47.32 | $45.84 | 279,914 | $2.28 B |
| 08/05/2024 | $45.50 | $45.86 (0.79%) | $47.41 | $45.45 | 444,500 | $2.23 B |
| 08/02/2024 | $46.97 | $47.62 (1.38%) | $47.88 | $45.51 | 360,100 | $2.32 B |
| 08/01/2024 | $48.53 | $47.52 (-2.08%) | $49.78 | $43.48 | 1.15 M | $2.31 B |
| 07/31/2024 | $51.51 | $50.52 (-1.92%) | $51.95 | $50.23 | 507,700 | $2.46 B |
| 07/30/2024 | $52.06 | $51.28 (-1.5%) | $52.95 | $50.64 | 221,616 | $2.50 B |
| 07/29/2024 | $52.56 | $51.48 (-2.05%) | $52.56 | $50.61 | 294,429 | $2.51 B |
| 07/26/2024 | $52.55 | $52.32 (-0.44%) | $52.90 | $51.39 | 252,450 | $2.52 B |
| 07/25/2024 | $52.82 | $51.70 (-2.12%) | $54.09 | $51.61 | 284,027 | $2.49 B |
| 07/24/2024 | $52.38 | $52.39 (0.02%) | $53.85 | $52.02 | 269,600 | $2.52 B |
| 07/23/2024 | $51.43 | $52.90 (2.86%) | $53.44 | $51.27 | 284,800 | $2.55 B |
| 07/22/2024 | $50.03 | $51.58 (3.1%) | $51.82 | $49.27 | 271,251 | $2.48 B |
| 07/19/2024 | $51.58 | $50.11 (-2.85%) | $51.93 | $49.29 | 364,584 | $2.41 B |
| 07/18/2024 | $51.43 | $51.23 (-0.39%) | $52.29 | $50.80 | 259,632 | $2.47 B |
| 07/17/2024 | $51.62 | $51.72 (0.19%) | $53.14 | $50.87 | 528,968 | $2.49 B |
| 07/16/2024 | $50.66 | $52.22 (3.08%) | $52.71 | $49.59 | 437,267 | $2.51 B |
| 07/15/2024 | $48.63 | $49.85 (2.51%) | $50.27 | $48.33 | 290,132 | $2.40 B |
| 07/12/2024 | $49.61 | $48.50 (-2.24%) | $50.26 | $48.07 | 278,190 | $2.33 B |
| 07/11/2024 | $46.72 | $49.41 (5.76%) | $49.73 | $46.01 | 388,738 | $2.38 B |
| 07/10/2024 | $46.25 | $45.45 (-1.73%) | $46.50 | $44.68 | 200,581 | $2.19 B |
| 07/09/2024 | $46.85 | $46.05 (-1.71%) | $46.93 | $45.20 | 211,610 | $2.22 B |
| 07/08/2024 | $47.23 | $46.94 (-0.61%) | $48.05 | $46.83 | 373,031 | $2.26 B |
| 07/05/2024 | $44.98 | $46.68 (3.78%) | $46.88 | $44.68 | 332,283 | $2.25 B |
| 07/03/2024 | $45.30 | $44.91 (-0.86%) | $45.30 | $44.38 | 125,873 | $2.16 B |
| 07/02/2024 | $44.99 | $45.07 (0.18%) | $45.48 | $44.45 | 202,565 | $2.17 B |
| 07/01/2024 | $45.83 | $45.03 (-1.75%) | $46.10 | $44.56 | 240,921 | $2.17 B |