5 DAY PERFORMANCE
-13.84%
1 MONTH PERFORMANCE
-16.69%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-25.08%
YEAR-TO-DATE PERFORMANCE
-40.92%
1 YEAR PERFORMANCE
-42.45%
Vericel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $36.75 | $36.23 (-1.41%) | $37.00 | $35.85 | 351.33 K | $1.83 B |
| 12/04/2025 | $37.20 | $36.79 (-1.1%) | $37.30 | $36.47 | 489.02 K | $1.86 B |
| 12/03/2025 | $37.81 | $37.39 (-1.11%) | $38.19 | $37.35 | 767.24 K | $1.89 B |
| 12/02/2025 | $39.14 | $37.65 (-3.81%) | $39.14 | $37.32 | 653.51 K | $1.90 B |
| 12/01/2025 | $39.78 | $38.82 (-2.41%) | $40.43 | $38.73 | 422.05 K | $1.96 B |
| 11/28/2025 | $40.60 | $40.25 (-0.86%) | $40.60 | $39.87 | 183.90 K | $2.03 B |
| 11/26/2025 | $42.09 | $40.37 (-4.09%) | $42.68 | $40.09 | 664.50 K | $2.04 B |
| 11/25/2025 | $39.41 | $42.54 (7.94%) | $42.64 | $39.28 | 1.05 M | $2.15 B |
| 11/24/2025 | $39.60 | $38.88 (-1.82%) | $40.13 | $38.33 | 1.17 M | $1.96 B |
| 11/21/2025 | $37.91 | $39.58 (4.41%) | $40.11 | $37.82 | 702.01 K | $2.00 B |
| 11/20/2025 | $39.51 | $37.85 (-4.2%) | $39.86 | $37.51 | 402.90 K | $1.91 B |
| 11/19/2025 | $38.94 | $38.95 (0.03%) | $39.92 | $38.46 | 447.35 K | $1.97 B |
| 11/18/2025 | $39.47 | $39.03 (-1.11%) | $40.04 | $38.67 | 361.41 K | $1.97 B |
| 11/17/2025 | $39.82 | $39.43 (-0.98%) | $40.39 | $39.24 | 380.71 K | $1.99 B |
| 11/14/2025 | $39.26 | $39.86 (1.53%) | $40.76 | $39.25 | 424.00 K | $2.01 B |
| 11/13/2025 | $39.74 | $39.84 (0.25%) | $40.78 | $39.24 | 435.35 K | $2.01 B |
| 11/12/2025 | $40.63 | $40.44 (-0.47%) | $41.66 | $40.37 | 647.03 K | $2.04 B |
| 11/11/2025 | $39.07 | $41.05 (5.07%) | $41.37 | $39.07 | 649.40 K | $2.07 B |
| 11/10/2025 | $39.71 | $38.99 (-1.81%) | $39.86 | $38.01 | 465.60 K | $1.97 B |
| 11/07/2025 | $39.08 | $38.94 (-0.36%) | $39.71 | $37.84 | 815.80 K | $1.97 B |
| 11/06/2025 | $41.62 | $38.75 (-6.9%) | $43.00 | $38.74 | 1.89 M | $1.96 B |
| 11/05/2025 | $35.72 | $37.20 (4.14%) | $37.26 | $35.44 | 1.30 M | $1.88 B |
| 11/04/2025 | $36.25 | $36.25 (0%) | $36.71 | $35.62 | 611.00 K | $1.83 B |
| 11/03/2025 | $34.88 | $36.71 (5.25%) | $37.00 | $34.38 | 677.74 K | $1.85 B |
| 10/31/2025 | $34.48 | $35.06 (1.68%) | $35.64 | $33.76 | 635.00 K | $1.77 B |
| 10/30/2025 | $34.89 | $34.53 (-1.03%) | $35.61 | $34.22 | 595.24 K | $1.74 B |
| 10/29/2025 | $36.61 | $34.88 (-4.73%) | $36.99 | $34.84 | 628.69 K | $1.76 B |
| 10/28/2025 | $35.95 | $36.83 (2.45%) | $36.86 | $35.64 | 343.51 K | $1.86 B |
| 10/27/2025 | $36.35 | $36.47 (0.33%) | $36.88 | $35.82 | 421.93 K | $1.84 B |
| 10/24/2025 | $36.03 | $36.32 (0.8%) | $36.48 | $35.47 | 350.40 K | $1.83 B |
| 10/23/2025 | $36.24 | $35.99 (-0.69%) | $36.95 | $35.83 | 499.14 K | $1.81 B |
| 10/22/2025 | $36.17 | $36.43 (0.72%) | $36.83 | $35.89 | 599.44 K | $1.83 B |
| 10/21/2025 | $35.89 | $36.45 (1.56%) | $36.87 | $35.28 | 415.70 K | $1.84 B |
| 10/20/2025 | $35.75 | $36.02 (0.76%) | $36.50 | $35.23 | 411.16 K | $1.81 B |
| 10/17/2025 | $34.38 | $35.32 (2.73%) | $35.32 | $33.91 | 582.64 K | $1.78 B |
| 10/16/2025 | $33.59 | $34.75 (3.45%) | $35.76 | $33.14 | 940.34 K | $1.75 B |
| 10/15/2025 | $34.23 | $33.59 (-1.87%) | $35.05 | $33.58 | 1.08 M | $1.69 B |
| 10/14/2025 | $33.30 | $34.64 (4.02%) | $35.70 | $32.90 | 884.95 K | $1.74 B |
| 10/13/2025 | $32.21 | $33.49 (3.97%) | $33.51 | $31.63 | 657.50 K | $1.69 B |
| 10/10/2025 | $33.01 | $31.85 (-3.51%) | $33.01 | $31.34 | 553.35 K | $1.60 B |
| 10/09/2025 | $34.10 | $32.77 (-3.9%) | $34.55 | $32.74 | 589.60 K | $1.65 B |
| 10/08/2025 | $33.48 | $34.13 (1.94%) | $34.45 | $32.94 | 384.50 K | $1.72 B |
| 10/07/2025 | $33.92 | $33.11 (-2.39%) | $33.99 | $33.07 | 497.30 K | $1.67 B |
| 10/06/2025 | $32.53 | $33.74 (3.72%) | $33.84 | $32.35 | 507.04 K | $1.70 B |
| 10/03/2025 | $32.00 | $32.44 (1.37%) | $33.24 | $31.85 | 485.02 K | $1.63 B |
| 10/02/2025 | $31.02 | $31.52 (1.61%) | $31.58 | $30.50 | 463.31 K | $1.59 B |
| 10/01/2025 | $31.33 | $30.91 (-1.34%) | $31.92 | $30.75 | 702.00 K | $1.56 B |
| 09/30/2025 | $31.76 | $31.47 (-0.91%) | $31.98 | $30.57 | 491.20 K | $1.59 B |
| 09/29/2025 | $30.28 | $31.79 (4.99%) | $32.05 | $29.88 | 1.21 M | $1.60 B |
| 09/26/2025 | $30.07 | $30.23 (0.53%) | $30.44 | $29.64 | 881.10 K | $1.52 B |
| 09/25/2025 | $29.96 | $29.84 (-0.4%) | $30.00 | $29.24 | 548.40 K | $1.50 B |
| 09/24/2025 | $31.14 | $30.25 (-2.86%) | $31.47 | $30.10 | 495.20 K | $1.52 B |
| 09/23/2025 | $31.66 | $31.21 (-1.42%) | $31.85 | $30.87 | 797.73 K | $1.57 B |
| 09/22/2025 | $31.65 | $31.81 (0.51%) | $32.09 | $31.05 | 940.30 K | $1.60 B |
| 09/19/2025 | $32.53 | $31.68 (-2.61%) | $32.60 | $31.45 | 1.58 M | $1.60 B |
| 09/18/2025 | $30.42 | $31.85 (4.7%) | $31.97 | $30.10 | 1.03 M | $1.60 B |
| 09/17/2025 | $31.85 | $30.02 (-5.75%) | $32.80 | $29.93 | 1.68 M | $1.51 B |
| 09/16/2025 | $31.43 | $33.23 (5.73%) | $33.25 | $31.00 | 1.13 M | $1.67 B |
| 09/15/2025 | $32.44 | $31.42 (-3.14%) | $32.52 | $31.23 | 1.22 M | $1.58 B |
| 09/12/2025 | $33.35 | $32.18 (-3.51%) | $33.38 | $31.72 | 818.65 K | $1.62 B |
| 09/11/2025 | $31.38 | $33.53 (6.85%) | $33.92 | $31.35 | 1.84 M | $1.69 B |
| 09/10/2025 | $32.55 | $31.31 (-3.81%) | $32.55 | $30.26 | 970.14 K | $1.58 B |
| 09/09/2025 | $33.16 | $32.54 (-1.87%) | $33.40 | $32.11 | 812.23 K | $1.64 B |
| 09/08/2025 | $34.00 | $33.22 (-2.29%) | $34.20 | $32.98 | 579.82 K | $1.67 B |
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.
