5 DAY PERFORMANCE
+26.84%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-35.29%
6 MONTH PERFORMANCE
-55.78%
YEAR-TO-DATE PERFORMANCE
-76.47%
1 YEAR PERFORMANCE
-79.49%
Elutia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.68 | $0.70 (3.53%) | $0.72 | $0.66 | 317.51 K | $28.84 M |
| 12/08/2025 | $0.67 | $0.68 (0.47%) | $0.71 | $0.67 | 161.45 K | $27.77 M |
| 12/05/2025 | $0.69 | $0.69 (0.55%) | $0.71 | $0.67 | 266.70 K | $28.42 M |
| 12/04/2025 | $0.66 | $0.69 (5.07%) | $0.72 | $0.65 | 711.12 K | $28.36 M |
| 12/03/2025 | $0.70 | $0.65 (-7.79%) | $0.70 | $0.64 | 284.55 K | $26.44 M |
| 12/02/2025 | $0.67 | $0.65 (-4%) | $0.70 | $0.64 | 153.05 K | $26.42 M |
| 12/01/2025 | $0.62 | $0.66 (5.85%) | $0.68 | $0.62 | 114.95 K | $26.89 M |
| 11/28/2025 | $0.68 | $0.61 (-10%) | $0.68 | $0.60 | 169.84 K | $25.07 M |
| 11/26/2025 | $0.62 | $0.67 (8.55%) | $0.81 | $0.62 | 243.85 K | $27.57 M |
| 11/25/2025 | $0.59 | $0.62 (5.75%) | $0.63 | $0.58 | 368.21 K | $25.40 M |
| 11/24/2025 | $0.63 | $0.60 (-4.93%) | $0.63 | $0.60 | 135.10 K | $24.58 M |
| 11/21/2025 | $0.60 | $0.59 (-1.81%) | $0.63 | $0.58 | 225.60 K | $24.17 M |
| 11/20/2025 | $0.66 | $0.62 (-6.11%) | $0.70 | $0.60 | 160.60 K | $25.19 M |
| 11/19/2025 | $0.69 | $0.66 (-4.67%) | $0.73 | $0.66 | 81.60 K | $27.00 M |
| 11/18/2025 | $0.72 | $0.70 (-3.89%) | $0.74 | $0.69 | 90.65 K | $28.52 M |
| 11/17/2025 | $0.77 | $0.73 (-5.16%) | $0.77 | $0.72 | 176.30 K | $29.92 M |
| 11/14/2025 | $0.75 | $0.75 (-0.6%) | $0.77 | $0.73 | 489.11 K | $30.54 M |
| 11/13/2025 | $0.75 | $0.74 (-0.95%) | $0.79 | $0.74 | 402.43 K | $30.43 M |
| 11/12/2025 | $0.83 | $0.74 (-10.33%) | $0.85 | $0.69 | 468.47 K | $30.31 M |
| 11/11/2025 | $0.88 | $0.82 (-5.96%) | $0.90 | $0.82 | 118.30 K | $33.76 M |
| 11/10/2025 | $0.87 | $0.86 (-0.81%) | $0.94 | $0.86 | 109.15 K | $35.31 M |
| 11/07/2025 | $0.92 | $0.90 (-2.71%) | $0.93 | $0.87 | 241.30 K | $36.66 M |
| 11/06/2025 | $0.96 | $0.94 (-1.87%) | $0.99 | $0.94 | 154.60 K | $38.59 M |
| 11/05/2025 | $0.93 | $0.96 (3.23%) | $0.98 | $0.93 | 152.60 K | $39.33 M |
| 11/04/2025 | $0.92 | $0.92 (0%) | $0.94 | $0.90 | 534.84 K | $37.69 M |
| 11/03/2025 | $0.91 | $0.94 (2.77%) | $0.98 | $0.91 | 352.70 K | $38.31 M |
| 10/31/2025 | $0.90 | $0.91 (1.02%) | $0.91 | $0.89 | 216.70 K | $37.98 M |
| 10/30/2025 | $0.89 | $0.91 (2.04%) | $0.91 | $0.89 | 112.20 K | $38.02 M |
| 10/29/2025 | $0.89 | $0.90 (0.95%) | $0.92 | $0.89 | 98.10 K | $37.73 M |
| 10/28/2025 | $0.92 | $0.90 (-2.39%) | $0.92 | $0.88 | 294.57 K | $37.45 M |
| 10/27/2025 | $0.90 | $0.90 (0%) | $0.91 | $0.89 | 177.54 K | $37.60 M |
| 10/24/2025 | $0.89 | $0.90 (1.47%) | $0.91 | $0.88 | 195.00 K | $37.60 M |
| 10/23/2025 | $0.89 | $0.91 (1.46%) | $0.91 | $0.89 | 98.68 K | $37.85 M |
| 10/22/2025 | $0.90 | $0.90 (-0.56%) | $0.90 | $0.89 | 293.97 K | $37.40 M |
| 10/21/2025 | $0.90 | $0.90 (-0.94%) | $0.94 | $0.89 | 412.46 K | $37.44 M |
| 10/20/2025 | $0.89 | $0.90 (0.29%) | $0.95 | $0.89 | 201.40 K | $37.50 M |
| 10/17/2025 | $0.90 | $0.89 (-1.02%) | $0.91 | $0.86 | 332.20 K | $37.22 M |
| 10/16/2025 | $0.89 | $0.90 (1.13%) | $0.95 | $0.88 | 255.00 K | $37.61 M |
| 10/15/2025 | $0.89 | $0.89 (0.54%) | $0.91 | $0.89 | 410.82 K | $37.39 M |
| 10/14/2025 | $0.89 | $0.89 (-0.38%) | $0.90 | $0.87 | 160.08 K | $37.07 M |
| 10/13/2025 | $0.89 | $0.90 (1.53%) | $0.98 | $0.88 | 394.70 K | $37.81 M |
| 10/10/2025 | $0.91 | $0.89 (-2.07%) | $1.00 | $0.88 | 514.50 K | $37.19 M |
| 10/09/2025 | $0.90 | $0.88 (-1.7%) | $0.93 | $0.87 | 403.40 K | $36.87 M |
| 10/08/2025 | $0.93 | $0.89 (-4.2%) | $0.93 | $0.87 | 295.34 K | $37.14 M |
| 10/07/2025 | $0.89 | $0.88 (-1.49%) | $0.90 | $0.86 | 681.91 K | $36.63 M |
| 10/06/2025 | $0.90 | $0.88 (-2.08%) | $0.90 | $0.87 | 179.60 K | $36.82 M |
| 10/03/2025 | $0.87 | $0.88 (1.1%) | $0.91 | $0.87 | 262.08 K | $36.77 M |
| 10/02/2025 | $0.89 | $0.90 (0.82%) | $0.92 | $0.86 | 140.50 K | $37.49 M |
| 10/01/2025 | $0.91 | $0.89 (-2.86%) | $0.92 | $0.85 | 840.70 K | $36.99 M |
| 09/30/2025 | $0.95 | $0.89 (-6.29%) | $0.95 | $0.88 | 167.23 K | $37.19 M |
| 09/29/2025 | $0.99 | $0.93 (-6.08%) | $1.00 | $0.93 | 125.83 K | $38.86 M |
| 09/26/2025 | $1.03 | $0.99 (-3.67%) | $1.04 | $0.97 | 259.92 K | $41.46 M |
| 09/25/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $0.98 | 181.90 K | $43.04 M |
| 09/24/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 442.30 K | $43.87 M |
| 09/23/2025 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 223.18 K | $44.29 M |
| 09/22/2025 | $1.08 | $1.11 (2.78%) | $1.22 | $1.08 | 456.04 K | $46.38 M |
| 09/19/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 623.11 K | $45.54 M |
| 09/18/2025 | $1.16 | $1.08 (-6.9%) | $1.18 | $1.08 | 230.01 K | $45.13 M |
| 09/17/2025 | $1.28 | $1.13 (-11.72%) | $1.28 | $1.13 | 307.30 K | $47.21 M |
| 09/16/2025 | $1.19 | $1.18 (-0.84%) | $1.32 | $1.18 | 233.30 K | $49.30 M |
| 09/15/2025 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.17 | 159.25 K | $50.97 M |
| 09/12/2025 | $1.31 | $1.28 (-2.29%) | $1.37 | $1.28 | 411.97 K | $53.48 M |
| 09/11/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 192.44 K | $54.74 M |
| 09/10/2025 | $1.49 | $1.36 (-8.72%) | $1.51 | $1.32 | 627.70 K | $56.82 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.
