5 DAY PERFORMANCE
+50.25%
1 MONTH PERFORMANCE
+46.23%
3 MONTH PERFORMANCE
+20.37%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+68.90%
1 YEAR PERFORMANCE
+32.58%
Elutia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.82 | $0.83 (0.87%) | $0.83 | $0.82 | 117.52 K | $36.09 M |
| 10/07/2026 | $0.79 | $0.82 (3.81%) | $0.84 | $0.77 | 261.07 K | $35.77 M |
| 10/06/2026 | $0.81 | $0.78 (-3.73%) | $0.83 | $0.77 | 282.86 K | $33.89 M |
| 10/05/2026 | $0.78 | $0.82 (5.33%) | $0.83 | $0.72 | 256.24 K | $35.84 M |
| 10/02/2026 | $0.78 | $0.78 (0.09%) | $0.82 | $0.67 | 1.30 M | $33.97 M |
| 10/01/2026 | $0.79 | $0.80 (1.27%) | $0.81 | $0.79 | 6.05 M | $34.90 M |
| 09/30/2026 | $0.79 | $0.79 (-0.28%) | $0.81 | $0.79 | 21.90 K | $34.46 M |
| 09/29/2026 | $0.80 | $0.79 (-1.5%) | $0.82 | $0.79 | 11.50 K | $34.42 M |
| 09/28/2026 | $0.82 | $0.81 (-1.81%) | $0.83 | $0.81 | 5.64 K | $35.33 M |
| 09/25/2026 | $0.82 | $0.82 (-0.04%) | $0.83 | $0.81 | 34.70 K | $35.76 M |
| 09/24/2026 | $0.90 | $0.83 (-7.77%) | $0.90 | $0.82 | 16.62 K | $36.21 M |
| 09/23/2026 | $0.85 | $0.87 (2.15%) | $0.87 | $0.85 | 19.73 K | $37.88 M |
| 09/22/2026 | $0.85 | $0.81 (-4.91%) | $0.85 | $0.80 | 64.97 K | $35.34 M |
| 09/21/2026 | $0.85 | $0.85 (0.28%) | $0.87 | $0.85 | 23.20 K | $37.23 M |
| 09/18/2026 | $0.89 | $0.85 (-3.95%) | $0.89 | $0.85 | 32.50 K | $37.08 M |
| 09/17/2026 | $0.86 | $0.85 (-0.77%) | $0.89 | $0.82 | 79.72 K | $37.08 M |
| 09/16/2026 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.79 | 18.23 K | $35.33 M |
| 09/15/2026 | $0.77 | $0.80 (3.37%) | $0.85 | $0.77 | 15.82 K | $34.90 M |
| 09/14/2026 | $0.79 | $0.79 (0%) | $0.86 | $0.79 | 68.00 K | $34.24 M |
| 09/11/2026 | $0.82 | $0.81 (-0.86%) | $0.83 | $0.77 | 25.02 K | $35.33 M |
| 09/10/2026 | $0.79 | $0.80 (1.38%) | $0.89 | $0.79 | 30.80 K | $34.90 M |
| 09/09/2026 | $0.82 | $0.80 (-2.44%) | $0.91 | $0.80 | 33.50 K | $34.90 M |
| 09/08/2026 | $0.82 | $0.83 (1.59%) | $0.95 | $0.80 | 24.65 K | $36.21 M |
| 09/04/2026 | $0.85 | $0.82 (-3.62%) | $0.89 | $0.82 | 38.14 K | $35.82 M |
| 09/03/2026 | $0.88 | $0.84 (-4.22%) | $0.92 | $0.84 | 8.70 K | $36.64 M |
| 09/02/2026 | $0.86 | $0.85 (-1.41%) | $0.94 | $0.84 | 9.50 K | $36.88 M |
| 09/01/2026 | $0.89 | $0.86 (-3.77%) | $0.95 | $0.84 | 22.72 K | $37.56 M |
| 08/31/2026 | $0.88 | $0.86 (-1.91%) | $0.90 | $0.84 | 54.20 K | $37.69 M |
| 08/28/2026 | $0.91 | $0.88 (-3.51%) | $0.94 | $0.87 | 138.62 K | $38.39 M |
| 08/27/2026 | $1.02 | $0.88 (-13.73%) | $1.05 | $0.85 | 231.62 K | $38.39 M |
| 08/26/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 16.30 K | $43.62 M |
| 08/25/2026 | $0.95 | $1.01 (6.2%) | $1.03 | $0.95 | 135.75 K | $44.06 M |
| 08/24/2026 | $0.95 | $0.96 (0.39%) | $0.96 | $0.90 | 8.10 K | $41.66 M |
| 08/21/2026 | $0.93 | $0.95 (2.25%) | $0.95 | $0.92 | 8.22 K | $41.48 M |
| 08/20/2026 | $0.89 | $0.90 (1.33%) | $0.95 | $0.89 | 47.93 K | $39.34 M |
| 08/19/2026 | $0.94 | $0.92 (-1.79%) | $0.95 | $0.88 | 44.70 K | $40.27 M |
| 08/18/2026 | $0.99 | $0.91 (-8.08%) | $0.99 | $0.89 | 58.40 K | $39.70 M |
| 08/17/2026 | $0.95 | $0.98 (2.73%) | $1.00 | $0.92 | 84.80 K | $42.57 M |
| 08/14/2026 | $0.88 | $0.94 (6.94%) | $0.95 | $0.86 | 71.13 K | $41.05 M |
| 08/13/2026 | $0.81 | $0.86 (6.21%) | $0.87 | $0.76 | 122.50 K | $38.05 M |
| 08/12/2026 | $0.82 | $0.82 (0.29%) | $0.86 | $0.78 | 14.30 K | $36.18 M |
| 08/11/2026 | $0.87 | $0.80 (-7.65%) | $0.87 | $0.78 | 30.40 K | $35.45 M |
| 08/10/2026 | $0.87 | $0.81 (-6%) | $0.90 | $0.81 | 30.84 K | $36.00 M |
| 08/07/2026 | $0.88 | $0.85 (-2.97%) | $0.89 | $0.85 | 22.50 K | $36.55 M |
| 08/06/2026 | $0.86 | $0.88 (2.44%) | $0.89 | $0.86 | 13.10 K | $37.88 M |
| 08/05/2026 | $0.87 | $0.87 (-0.17%) | $0.90 | $0.82 | 39.10 K | $37.49 M |
| 08/04/2026 | $0.87 | $0.87 (0.36%) | $0.89 | $0.85 | 28.10 K | $37.49 M |
| 08/03/2026 | $0.85 | $0.87 (1.99%) | $0.89 | $0.83 | 41.73 K | $37.28 M |
| 07/31/2026 | $0.89 | $0.86 (-3.73%) | $0.91 | $0.81 | 160.34 K | $36.84 M |
| 07/30/2026 | $0.88 | $0.91 (2.84%) | $0.93 | $0.88 | 69.60 K | $38.91 M |
| 07/29/2026 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.87 | 28.10 K | $37.84 M |
| 07/28/2026 | $0.93 | $0.92 (-1.61%) | $0.94 | $0.90 | 23.62 K | $39.34 M |
| 07/27/2026 | $0.97 | $0.96 (-0.89%) | $0.99 | $0.90 | 21.70 K | $41.30 M |
| 07/24/2026 | $0.95 | $0.93 (-2.53%) | $1.00 | $0.90 | 67.75 K | $39.99 M |
| 07/23/2026 | $0.90 | $0.93 (3.6%) | $0.96 | $0.90 | 50.22 K | $40.10 M |
| 07/22/2026 | $0.94 | $0.93 (-0.9%) | $0.95 | $0.91 | 87.43 K | $40.07 M |
| 07/21/2026 | $0.93 | $0.95 (2.15%) | $0.96 | $0.92 | 49.80 K | $40.85 M |
| 07/20/2026 | $0.94 | $0.93 (-1.41%) | $0.95 | $0.92 | 26.40 K | $39.99 M |
| 07/17/2026 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.88 | 251.44 K | $40.85 M |
| 07/16/2026 | $0.96 | $0.95 (-1.04%) | $1.00 | $0.95 | 831.93 K | $40.85 M |
| 07/15/2026 | $0.92 | $0.96 (4.34%) | $0.96 | $0.92 | 26.00 K | $41.27 M |
| 07/14/2026 | $0.91 | $0.91 (-0.3%) | $0.96 | $0.90 | 38.44 K | $39.21 M |
| 07/13/2026 | $0.94 | $0.92 (-2.66%) | $1.02 | $0.92 | 42.65 K | $39.34 M |
| 07/10/2026 | $0.99 | $0.96 (-2.62%) | $0.99 | $0.96 | 7.90 K | $41.41 M |
| 07/09/2026 | $0.99 | $0.97 (-1.73%) | $1.02 | $0.94 | 28.07 K | $41.79 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.
