5 DAY PERFORMANCE
+26.73%
1 MONTH PERFORMANCE
+25.81%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+68.90%
1 YEAR PERFORMANCE
-44.02%
Elutia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.98 | $0.95 (-2.58%) | $0.98 | $0.95 | 1.91 K | $40.85 M |
| 07/07/2026 | $0.92 | $0.96 (3.86%) | $1.01 | $0.92 | 66.70 K | $41.28 M |
| 07/06/2026 | $0.92 | $0.95 (3.49%) | $0.95 | $0.89 | 28.92 K | $40.75 M |
| 07/02/2026 | $0.95 | $0.93 (-2.35%) | $0.98 | $0.93 | 17.60 K | $40.07 M |
| 07/01/2026 | $0.92 | $0.94 (2.62%) | $0.96 | $0.91 | 149.91 K | $40.59 M |
| 06/30/2026 | $0.98 | $0.98 (-0.24%) | $0.99 | $0.95 | 17.81 K | $42.12 M |
| 06/29/2026 | $1.03 | $0.96 (-7.14%) | $1.03 | $0.93 | 140.60 K | $41.13 M |
| 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 |
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.
