Elutia, Inc. - Class A Common Stock (ELUT)

1.1000
+0.0500 (4.76%)
NASDAQ · Last Trade: Mar 22nd, 8:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elutia, Inc. - Class A Common Stock (ELUT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.041.121.041.10156,8961.10
3/19/20261.061.081.041.0561,9511.05
3/18/20261.131.131.071.08133,7921.08
3/17/20261.051.121.051.09100,6271.09
3/16/20261.111.111.031.07394,3651.07
3/13/20261.151.191.061.08120,7071.08
3/12/20261.091.211.091.15262,0501.15
3/11/20261.101.131.071.09183,2611.09
3/10/20261.211.221.081.09178,1991.09
3/09/20261.091.201.081.17176,5811.17
3/06/20261.081.211.071.09244,3381.09
3/05/20261.281.281.071.11194,4101.11
3/04/20261.241.391.181.19522,2711.19
3/03/20261.131.231.131.2277,7261.22
3/02/20261.171.181.091.1483,8141.14
2/27/20261.151.231.141.15191,3371.15
2/26/20261.081.191.081.15144,8901.15
2/25/20261.121.251.091.09198,3581.09
2/24/20261.141.321.091.09240,4081.09
2/23/20261.081.151.051.1256,5331.12
2/20/20261.101.151.041.08128,5561.08
2/19/20261.191.241.101.1297,3811.12
2/18/20261.191.321.161.20259,8581.20
2/17/20261.101.221.071.15467,9071.15
2/13/20260.951.120.951.05192,2611.05
2/12/20260.921.000.920.9562,5760.95
2/11/20260.920.930.850.90199,2450.90
2/10/20260.930.970.880.95134,8840.95
2/09/20260.971.000.920.9555,7000.95
2/06/20260.941.040.940.99161,7350.99
2/05/20261.001.000.940.9466,6090.94
2/04/20260.971.040.950.99121,5770.99
2/03/20261.061.070.960.98319,5140.98
2/02/20261.061.061.011.02233,7711.02
1/30/20261.131.141.021.05521,8701.05
1/29/20261.071.151.001.05375,0821.05
1/28/20261.001.120.931.05519,5911.05
1/27/20260.901.010.891.00559,6981.00
1/26/20260.950.950.910.94146,6700.94
1/23/20261.001.080.920.95402,7670.95
1/22/20260.921.050.911.01534,1571.01
1/21/20260.850.940.810.92220,4290.92
1/20/20260.830.860.800.84115,7650.84
1/16/20260.820.850.740.82379,1070.82
1/15/20260.850.860.780.81123,9920.81
1/14/20260.860.910.810.84305,3100.84
1/13/20260.780.900.720.88967,1350.88
1/12/20260.750.780.680.69243,0460.69
1/09/20260.720.790.680.72797,5340.72
1/08/20260.670.710.650.69146,3040.69
1/07/20260.630.700.620.67417,0130.67
1/06/20260.620.670.620.63196,8360.63
1/05/20260.680.700.600.61305,1990.61
1/02/20260.720.730.640.64431,9460.64
12/31/20250.580.730.570.691,051,6770.69
12/30/20250.540.590.520.58595,1250.58
12/29/20250.530.560.530.54636,3250.54
12/26/20250.570.570.520.54887,5730.54
12/24/20250.530.590.530.56343,1870.56
12/23/20250.540.570.530.54425,2040.54