5 DAY PERFORMANCE
+24.46%
1 MONTH PERFORMANCE
+23.13%
3 MONTH PERFORMANCE
-12.63%
6 MONTH PERFORMANCE
-20.46%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
+22.70%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.89 | $3.11 (7.61%) | $3.22 | $2.75 | 43,766 | $83.72 M |
| 03/11/2025 | $2.92 | $2.72 (-6.85%) | $2.98 | $2.72 | 32,722 | $79.07 M |
| 03/10/2025 | $2.81 | $3.00 (6.76%) | $3.15 | $2.54 | 22,900 | $87.21 M |
| 03/07/2025 | $2.68 | $2.78 (3.73%) | $2.89 | $2.45 | 128,514 | $90.41 M |
| 03/06/2025 | $2.75 | $2.55 (-7.27%) | $2.83 | $2.52 | 29,600 | $82.93 M |
| 03/05/2025 | $2.93 | $2.81 (-4.1%) | $3.02 | $2.76 | 28,445 | $91.38 M |
| 03/04/2025 | $3.08 | $2.96 (-3.9%) | $3.21 | $2.82 | 16,200 | $96.26 M |
| 03/03/2025 | $3.26 | $3.14 (-3.68%) | $3.40 | $3.06 | 81,326 | $102.11 M |
| 02/28/2025 | $3.15 | $3.28 (4.13%) | $3.28 | $3.08 | 41,421 | $106.67 M |
| 02/27/2025 | $3.37 | $3.15 (-6.53%) | $3.37 | $2.95 | 52,300 | $102.44 M |
| 02/26/2025 | $3.16 | $3.33 (5.38%) | $3.46 | $3.16 | 20,100 | $108.29 M |
| 02/25/2025 | $3.10 | $3.22 (3.87%) | $3.28 | $3.10 | 41,100 | $104.71 M |
| 02/24/2025 | $3.22 | $3.22 (0%) | $3.27 | $3.10 | 56,600 | $104.71 M |
| 02/21/2025 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.15 | 43,036 | $104.71 M |
| 02/20/2025 | $3.25 | $3.20 (-1.54%) | $3.30 | $3.20 | 23,000 | $104.06 M |
| 02/19/2025 | $2.83 | $3.26 (15.19%) | $3.30 | $2.83 | 58,310 | $106.02 M |
| 02/18/2025 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.84 | 54,813 | $93.01 M |
| 02/14/2025 | $2.82 | $2.82 (0%) | $2.89 | $2.78 | 8,500 | $91.71 M |
| 02/13/2025 | $2.76 | $2.86 (3.62%) | $2.87 | $2.75 | 18,329 | $93.01 M |
| 02/12/2025 | $2.66 | $2.81 (5.64%) | $3.00 | $2.56 | 42,000 | $91.38 M |
| 02/11/2025 | $2.52 | $2.66 (5.56%) | $2.94 | $2.41 | 83,608 | $86.50 M |
| 02/10/2025 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.51 | 19,213 | $82.93 M |
| 02/07/2025 | $2.52 | $2.68 (6.35%) | $2.68 | $2.50 | 28,400 | $87.15 M |
| 02/06/2025 | $2.53 | $2.62 (3.56%) | $2.72 | $2.51 | 56,700 | $85.20 M |
| 02/05/2025 | $2.66 | $2.55 (-4.14%) | $2.75 | $2.51 | 19,600 | $82.93 M |
| 02/04/2025 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.52 | 37,448 | $85.20 M |
| 02/03/2025 | $2.89 | $2.76 (-4.5%) | $3.08 | $2.57 | 112,700 | $89.76 M |
| 01/31/2025 | $3.17 | $3.22 (1.58%) | $3.45 | $3.15 | 28,500 | $104.71 M |
| 01/30/2025 | $3.09 | $3.10 (0.32%) | $3.18 | $3.03 | 8,312 | $100.81 M |
| 01/29/2025 | $3.00 | $2.99 (-0.33%) | $3.17 | $2.94 | 15,300 | $97.24 M |
| 01/28/2025 | $3.18 | $3.01 (-5.35%) | $3.18 | $2.93 | 19,000 | $97.89 M |
| 01/27/2025 | $3.13 | $2.95 (-5.75%) | $3.18 | $2.93 | 16,347 | $95.93 M |
| 01/24/2025 | $3.30 | $3.13 (-5.15%) | $3.36 | $3.10 | 61,100 | $101.79 M |
| 01/23/2025 | $3.15 | $3.28 (4.13%) | $3.29 | $3.12 | 14,400 | $106.67 M |
| 01/22/2025 | $3.14 | $3.22 (2.55%) | $3.29 | $3.13 | 21,900 | $104.71 M |
| 01/21/2025 | $3.45 | $3.25 (-5.8%) | $3.45 | $3.15 | 39,408 | $105.69 M |
| 01/17/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.14 | 15,342 | $104.06 M |
| 01/16/2025 | $3.33 | $3.21 (-3.6%) | $3.33 | $3.10 | 16,715 | $104.39 M |
| 01/15/2025 | $3.07 | $3.30 (7.49%) | $3.30 | $2.96 | 30,400 | $107.32 M |
| 01/14/2025 | $3.04 | $2.92 (-3.95%) | $3.24 | $2.92 | 46,603 | $94.96 M |
| 01/13/2025 | $3.17 | $3.13 (-1.26%) | $3.31 | $2.86 | 74,607 | $101.79 M |
| 01/10/2025 | $3.43 | $3.26 (-4.96%) | $3.52 | $3.23 | 30,000 | $106.02 M |
| 01/08/2025 | $3.65 | $3.40 (-6.85%) | $3.65 | $3.40 | 7,617 | $110.57 M |
| 01/07/2025 | $3.74 | $3.40 (-9.09%) | $3.74 | $3.40 | 35,900 | $110.57 M |
| 01/06/2025 | $3.54 | $3.46 (-2.26%) | $3.80 | $3.46 | 68,928 | $112.52 M |
| 01/03/2025 | $3.45 | $3.45 (0%) | $3.60 | $3.28 | 44,300 | $112.19 M |
| 01/02/2025 | $3.75 | $3.40 (-9.33%) | $3.75 | $3.39 | 21,600 | $110.57 M |
| 12/31/2024 | $3.83 | $3.74 (-2.35%) | $3.87 | $3.63 | 30,319 | $121.63 M |
| 12/30/2024 | $3.95 | $3.89 (-1.52%) | $3.99 | $3.75 | 16,637 | $126.50 M |
| 12/27/2024 | $4.24 | $3.94 (-7.08%) | $4.24 | $3.87 | 11,800 | $128.13 M |
| 12/26/2024 | $4.20 | $4.15 (-1.19%) | $4.31 | $4.02 | 90,600 | $134.96 M |
| 12/24/2024 | $4.37 | $4.32 (-1.14%) | $4.47 | $4.31 | 36,527 | $140.49 M |
| 12/23/2024 | $4.84 | $4.38 (-9.5%) | $4.84 | $4.32 | 93,802 | $142.44 M |
| 12/20/2024 | $3.52 | $4.84 (37.5%) | $4.84 | $3.48 | 169,500 | $157.40 M |
| 12/19/2024 | $3.81 | $3.53 (-7.35%) | $3.81 | $3.30 | 47,700 | $114.80 M |
| 12/18/2024 | $4.20 | $3.78 (-10%) | $4.20 | $3.77 | 37,237 | $122.93 M |
| 12/17/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.00 | 15,440 | $136.58 M |
| 12/16/2024 | $4.20 | $4.13 (-1.67%) | $4.22 | $4.10 | 23,600 | $134.31 M |
| 12/13/2024 | $3.96 | $4.14 (4.55%) | $4.40 | $3.93 | 25,605 | $134.63 M |
| 12/12/2024 | $4.02 | $3.96 (-1.49%) | $4.10 | $3.90 | 17,500 | $128.78 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.
