5 DAY PERFORMANCE
+17.14%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+22.99%
6 MONTH PERFORMANCE
+58.07%
YEAR-TO-DATE PERFORMANCE
+68.90%
1 YEAR PERFORMANCE
-35.71%
Elutia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.04 | 142.12 K | $44.86 M |
| 05/11/2026 | $1.04 | $1.06 (1.92%) | $1.17 | $1.04 | 403.43 K | $45.28 M |
| 05/08/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 129.50 K | $43.15 M |
| 05/07/2026 | $1.02 | $1.00 (-2.08%) | $1.05 | $0.98 | 180.60 K | $42.67 M |
| 05/06/2026 | $0.95 | $1.02 (7.37%) | $1.04 | $0.95 | 224.23 K | $43.58 M |
| 05/05/2026 | $1.04 | $0.98 (-6.18%) | $1.05 | $0.95 | 314.52 K | $41.68 M |
| 05/04/2026 | $1.00 | $1.01 (1%) | $1.08 | $0.98 | 428.15 K | $43.15 M |
| 05/01/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 50.70 K | $43.15 M |
| 04/30/2026 | $0.99 | $1.02 (3.02%) | $1.05 | $0.99 | 43.04 K | $43.58 M |
| 04/29/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 59.20 K | $42.72 M |
| 04/28/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 86.43 K | $42.72 M |
| 04/27/2026 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 96.80 K | $43.58 M |
| 04/24/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 22.07 K | $45.71 M |
| 04/23/2026 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.09 | 95.30 K | $46.57 M |
| 04/22/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.14 | 30.14 K | $49.13 M |
| 04/21/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 43.00 K | $49.98 M |
| 04/20/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 61.60 K | $47.85 M |
| 04/17/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.10 | 37.82 K | $49.13 M |
| 04/16/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.16 | 40.21 K | $49.98 M |
| 04/15/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 30.54 K | $49.98 M |
| 04/14/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.09 | 132.30 K | $48.70 M |
| 04/13/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 101.70 K | $46.99 M |
| 04/10/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 10.90 K | $48.27 M |
| 04/09/2026 | $1.07 | $1.13 (5.61%) | $1.13 | $1.07 | 40.92 K | $48.27 M |
| 04/08/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 48.30 K | $48.70 M |
| 04/07/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 41.62 K | $49.56 M |
| 04/06/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.11 | 116.70 K | $49.56 M |
| 04/02/2026 | $1.10 | $1.17 (6.36%) | $1.19 | $1.09 | 62.42 K | $49.98 M |
| 04/01/2026 | $1.05 | $1.09 (3.81%) | $1.17 | $1.05 | 147.60 K | $46.57 M |
| 03/31/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 79.80 K | $44.86 M |
| 03/30/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.04 | 171.35 K | $44.86 M |
| 03/27/2026 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.03 | 87.33 K | $45.71 M |
| 03/26/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 51.70 K | $45.71 M |
| 03/25/2026 | $1.06 | $1.12 (5.66%) | $1.12 | $1.06 | 55.42 K | $47.85 M |
| 03/24/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 95.00 K | $45.28 M |
| 03/23/2026 | $1.11 | $1.11 (0%) | $1.18 | $1.11 | 122.22 K | $47.42 M |
| 03/20/2026 | $1.04 | $1.10 (5.77%) | $1.12 | $1.04 | 156.90 K | $46.99 M |
| 03/19/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 61.95 K | $44.86 M |
| 03/18/2026 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.07 | 133.81 K | $46.14 M |
| 03/17/2026 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 100.63 K | $46.57 M |
| 03/16/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.03 | 394.40 K | $45.71 M |
| 03/13/2026 | $1.15 | $1.08 (-6.09%) | $1.19 | $1.06 | 120.71 K | $46.14 M |
| 03/12/2026 | $1.09 | $1.15 (5.5%) | $1.21 | $1.09 | 262.06 K | $49.13 M |
| 03/11/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 184.29 K | $46.57 M |
| 03/10/2026 | $1.21 | $1.09 (-9.92%) | $1.22 | $1.08 | 178.20 K | $46.57 M |
| 03/09/2026 | $1.09 | $1.17 (7.34%) | $1.20 | $1.08 | 176.60 K | $49.98 M |
| 03/06/2026 | $1.08 | $1.09 (0.93%) | $1.21 | $1.07 | 244.34 K | $44.65 M |
| 03/05/2026 | $1.28 | $1.11 (-13.28%) | $1.28 | $1.07 | 194.41 K | $45.47 M |
| 03/04/2026 | $1.24 | $1.19 (-4.03%) | $1.39 | $1.18 | 523.60 K | $48.75 M |
| 03/03/2026 | $1.13 | $1.22 (7.96%) | $1.23 | $1.13 | 77.73 K | $49.98 M |
| 03/02/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.09 | 83.81 K | $46.70 M |
| 02/27/2026 | $1.15 | $1.15 (0%) | $1.23 | $1.14 | 191.34 K | $47.11 M |
| 02/26/2026 | $1.08 | $1.15 (6.48%) | $1.19 | $1.08 | 144.90 K | $47.11 M |
| 02/25/2026 | $1.12 | $1.09 (-2.68%) | $1.25 | $1.09 | 198.51 K | $44.65 M |
| 02/24/2026 | $1.14 | $1.09 (-4.39%) | $1.32 | $1.09 | 240.43 K | $44.65 M |
| 02/23/2026 | $1.08 | $1.12 (3.7%) | $1.15 | $1.05 | 56.56 K | $45.88 M |
| 02/20/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.05 | 128.60 K | $44.24 M |
| 02/19/2026 | $1.19 | $1.12 (-5.88%) | $1.24 | $1.10 | 97.40 K | $45.88 M |
| 02/18/2026 | $1.19 | $1.20 (0.84%) | $1.32 | $1.16 | 259.91 K | $49.16 M |
| 02/17/2026 | $1.10 | $1.15 (4.55%) | $1.22 | $1.07 | 467.91 K | $47.11 M |
| 02/13/2026 | $0.95 | $1.05 (10.38%) | $1.12 | $0.95 | 192.30 K | $43.01 M |
| 02/12/2026 | $0.92 | $0.95 (3.73%) | $1.00 | $0.92 | 62.60 K | $38.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
