5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
+9.35%
6 MONTH PERFORMANCE
+115.27%
YEAR-TO-DATE PERFORMANCE
+68.90%
1 YEAR PERFORMANCE
-44.29%
Elutia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.94 | $1.00 (6.71%) | $1.00 | $0.94 | 91.82 K | $42.96 M |
| 06/25/2026 | $1.00 | $0.95 (-4.91%) | $1.01 | $0.93 | 66.93 K | $40.77 M |
| 06/24/2026 | $1.04 | $0.98 (-5.66%) | $1.04 | $0.98 | 95.60 K | $42.19 M |
| 06/23/2026 | $0.98 | $1.03 (5.1%) | $1.07 | $0.98 | 76.50 K | $44.29 M |
| 06/22/2026 | $1.04 | $1.00 (-3.85%) | $1.07 | $1.00 | 74.80 K | $43.00 M |
| 06/18/2026 | $1.00 | $1.06 (6%) | $1.06 | $1.00 | 173.08 K | $45.58 M |
| 06/17/2026 | $0.97 | $0.99 (2.21%) | $1.02 | $0.96 | 26.81 K | $42.63 M |
| 06/16/2026 | $0.97 | $0.95 (-2.07%) | $0.99 | $0.95 | 82.00 K | $40.85 M |
| 06/15/2026 | $0.96 | $0.97 (0.77%) | $1.02 | $0.96 | 88.10 K | $41.64 M |
| 06/12/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.93 | 79.50 K | $41.28 M |
| 06/11/2026 | $1.01 | $0.96 (-5.29%) | $1.07 | $0.95 | 163.01 K | $41.13 M |
| 06/10/2026 | $0.95 | $1.04 (9.47%) | $1.10 | $0.95 | 118.70 K | $44.72 M |
| 06/09/2026 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 61.85 K | $41.71 M |
| 06/08/2026 | $1.00 | $0.99 (-0.98%) | $1.03 | $0.97 | 24.42 K | $42.58 M |
| 06/05/2026 | $1.06 | $1.00 (-5.78%) | $1.06 | $1.00 | 57.43 K | $42.94 M |
| 06/04/2026 | $0.98 | $1.05 (7.14%) | $1.07 | $0.98 | 219.50 K | $45.15 M |
| 06/03/2026 | $1.05 | $0.99 (-5.7%) | $1.05 | $0.95 | 145.75 K | $42.57 M |
| 06/02/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 48.50 K | $44.72 M |
| 06/01/2026 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.04 | 235.88 K | $45.58 M |
| 05/29/2026 | $1.10 | $1.16 (5.45%) | $1.18 | $1.10 | 75.01 K | $49.88 M |
| 05/28/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.08 | 47.64 K | $48.16 M |
| 05/27/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 31.04 K | $48.59 M |
| 05/26/2026 | $1.15 | $1.14 (-0.87%) | $1.25 | $1.12 | 39.40 K | $49.02 M |
| 05/22/2026 | $1.19 | $1.16 (-2.52%) | $1.28 | $1.10 | 307.58 K | $49.88 M |
| 05/21/2026 | $1.13 | $1.20 (6.19%) | $1.21 | $1.13 | 64.44 K | $51.60 M |
| 05/20/2026 | $1.09 | $1.18 (8.26%) | $1.20 | $1.09 | 121.83 K | $50.74 M |
| 05/19/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.07 | 145.30 K | $48.16 M |
| 05/18/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.02 | 114.32 K | $47.30 M |
| 05/15/2026 | $1.00 | $1.03 (3%) | $1.08 | $0.99 | 112.80 K | $44.29 M |
| 05/14/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 109.80 K | $44.72 M |
| 05/13/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 48.21 K | $45.15 M |
| 05/12/2026 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.04 | 142.12 K | $45.15 M |
| 05/11/2026 | $1.04 | $1.06 (1.92%) | $1.17 | $1.04 | 403.43 K | $45.58 M |
| 05/08/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 129.50 K | $43.43 M |
| 05/07/2026 | $1.02 | $1.00 (-2.08%) | $1.05 | $0.98 | 180.60 K | $42.95 M |
| 05/06/2026 | $0.95 | $1.02 (7.37%) | $1.04 | $0.95 | 224.23 K | $43.86 M |
| 05/05/2026 | $1.04 | $0.98 (-6.18%) | $1.05 | $0.95 | 314.52 K | $41.95 M |
| 05/04/2026 | $1.00 | $1.01 (1%) | $1.08 | $0.98 | 428.15 K | $43.43 M |
| 05/01/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 50.70 K | $43.43 M |
| 04/30/2026 | $0.99 | $1.02 (3.02%) | $1.05 | $0.99 | 43.04 K | $43.86 M |
| 04/29/2026 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 59.20 K | $43.00 M |
| 04/28/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 86.43 K | $43.00 M |
| 04/27/2026 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 96.80 K | $43.86 M |
| 04/24/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 22.07 K | $46.01 M |
| 04/23/2026 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.09 | 95.30 K | $46.87 M |
| 04/22/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.14 | 30.14 K | $49.45 M |
| 04/21/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 43.00 K | $50.31 M |
| 04/20/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 61.60 K | $48.16 M |
| 04/17/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.10 | 37.82 K | $49.45 M |
| 04/16/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.16 | 40.21 K | $50.31 M |
| 04/15/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 30.54 K | $50.31 M |
| 04/14/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.09 | 132.30 K | $49.02 M |
| 04/13/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 101.70 K | $47.30 M |
| 04/10/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 10.90 K | $48.59 M |
| 04/09/2026 | $1.07 | $1.13 (5.61%) | $1.13 | $1.07 | 40.92 K | $48.59 M |
| 04/08/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 48.30 K | $49.02 M |
| 04/07/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 41.62 K | $49.88 M |
| 04/06/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.11 | 116.70 K | $49.88 M |
| 04/02/2026 | $1.10 | $1.17 (6.36%) | $1.19 | $1.09 | 62.42 K | $50.31 M |
| 04/01/2026 | $1.05 | $1.09 (3.81%) | $1.17 | $1.05 | 147.60 K | $46.87 M |
| 03/31/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 79.80 K | $45.15 M |
| 03/30/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.04 | 171.35 K | $45.15 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.
