Elutia Inc Class A ELUT
NASDAQ · United States · Health Technology
$0.7790-0.02 (-2.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.78 | -2.63% | $0.78 | $0.82 | $0.67 | 1.27M |
| 2026-10-01 | $0.80 | +1.27% | $0.79 | $0.81 | $0.79 | 6.05M |
| 2026-09-30 | $0.79 | +0.13% | $0.79 | $0.81 | $0.79 | 21.90K |
| 2026-09-29 | $0.79 | -2.59% | $0.80 | $0.82 | $0.79 | 11.50K |
| 2026-09-28 | $0.81 | -1.22% | $0.82 | $0.83 | $0.81 | 5.60K |
| 2026-09-25 | $0.82 | -1.20% | $0.82 | $0.83 | $0.81 | 34.70K |
| 2026-09-24 | $0.83 | -4.38% | $0.90 | $0.90 | $0.82 | 16.30K |
| 2026-09-23 | $0.87 | +7.16% | $0.85 | $0.88 | $0.85 | 19.70K |
| 2026-09-22 | $0.81 | -5.04% | $0.85 | $0.85 | $0.80 | 64.90K |
| 2026-09-21 | $0.85 | +0.35% | $0.85 | $0.87 | $0.85 | 23.20K |
| 2026-09-18 | $0.85 | 0.00% | $0.88 | $0.88 | $0.85 | 32.50K |
| 2026-09-17 | $0.85 | +4.94% | $0.86 | $0.89 | $0.82 | 79.70K |
| 2026-09-16 | $0.81 | +1.25% | $0.83 | $0.83 | $0.79 | 18.20K |
| 2026-09-15 | $0.80 | +1.91% | $0.77 | $0.85 | $0.77 | 15.80K |
| 2026-09-14 | $0.79 | -3.09% | $0.79 | $0.87 | $0.79 | 68.00K |
| 2026-09-11 | $0.81 | +1.25% | $0.82 | $0.83 | $0.77 | 25.00K |
| 2026-09-10 | $0.80 | 0.00% | $0.79 | $0.89 | $0.79 | 30.80K |
| 2026-09-09 | $0.80 | -3.61% | $0.82 | $0.91 | $0.80 | 33.50K |
| 2026-09-08 | $0.83 | +1.10% | $0.82 | $0.95 | $0.80 | 24.60K |
| 2026-09-04 | $0.82 | -2.26% | $0.85 | $0.89 | $0.82 | 38.10K |
| 2026-09-03 | $0.84 | -0.59% | $0.88 | $0.93 | $0.84 | 8.70K |
| 2026-09-02 | $0.85 | -1.86% | $0.86 | $0.94 | $0.84 | 9.50K |
| 2026-09-01 | $0.86 | -0.35% | $0.89 | $0.95 | $0.84 | 22.70K |
| 2026-08-31 | $0.86 | -1.82% | $0.88 | $0.90 | $0.84 | 54.20K |
| 2026-08-28 | $0.88 | 0.00% | $0.91 | $0.94 | $0.87 | 138.60K |
| 2026-08-27 | $0.88 | -12.00% | $1.02 | $1.05 | $0.85 | 231.40K |
| 2026-08-26 | $1.00 | -0.99% | $1.01 | $1.02 | $1.00 | 16.30K |
| 2026-08-25 | $1.01 | +5.76% | $0.95 | $1.03 | $0.95 | 135.70K |
| 2026-08-24 | $0.95 | +0.42% | $0.95 | $0.96 | $0.90 | 8.00K |
| 2026-08-21 | $0.95 | +5.43% | $0.93 | $0.95 | $0.92 | 3.20K |
| 2026-08-20 | $0.90 | -2.28% | $0.89 | $0.95 | $0.89 | 47.90K |
| 2026-08-19 | $0.92 | +1.43% | $0.94 | $0.95 | $0.88 | 44.70K |
| 2026-08-18 | $0.91 | -6.76% | $0.99 | $0.99 | $0.89 | 58.40K |
| 2026-08-17 | $0.98 | +3.72% | $0.95 | $1.00 | $0.92 | 84.80K |
| 2026-08-14 | $0.94 | +9.42% | $0.88 | $0.95 | $0.86 | 71.10K |
| 2026-08-13 | $0.86 | +5.13% | $0.81 | $0.87 | $0.76 | 122.30K |
| 2026-08-12 | $0.82 | +2.00% | $0.82 | $0.86 | $0.78 | 14.30K |
| 2026-08-11 | $0.80 | -1.47% | $0.87 | $0.87 | $0.78 | 30.40K |
| 2026-08-10 | $0.81 | -4.24% | $0.87 | $0.90 | $0.81 | 30.80K |
| 2026-08-07 | $0.85 | -3.52% | $0.88 | $0.89 | $0.85 | 22.50K |
| 2026-08-06 | $0.88 | +1.03% | $0.86 | $0.89 | $0.86 | 13.10K |
| 2026-08-05 | $0.87 | 0.00% | $0.87 | $0.90 | $0.82 | 39.10K |
| 2026-08-04 | $0.87 | +0.58% | $0.87 | $0.89 | $0.85 | 28.10K |
| 2026-08-03 | $0.87 | +1.17% | $0.85 | $0.89 | $0.83 | 41.70K |
| 2026-07-31 | $0.86 | -5.30% | $0.89 | $0.91 | $0.81 | 160.30K |
| 2026-07-30 | $0.90 | +2.84% | $0.88 | $0.93 | $0.88 | 69.60K |
| 2026-07-29 | $0.88 | -3.83% | $0.90 | $0.93 | $0.87 | 28.10K |
| 2026-07-28 | $0.92 | -4.69% | $0.93 | $0.94 | $0.90 | 23.60K |
| 2026-07-27 | $0.96 | +3.23% | $0.97 | $0.99 | $0.90 | 21.70K |
| 2026-07-24 | $0.93 | -0.32% | $0.95 | $1.00 | $0.90 | 67.70K |
| 2026-07-23 | $0.93 | +0.11% | $0.90 | $0.96 | $0.90 | 50.20K |
| 2026-07-22 | $0.93 | -1.89% | $0.94 | $0.95 | $0.91 | 87.40K |
| 2026-07-21 | $0.95 | +2.15% | $0.93 | $0.96 | $0.92 | 49.80K |
| 2026-07-20 | $0.93 | -2.11% | $0.94 | $0.95 | $0.92 | 26.40K |
| 2026-07-17 | $0.95 | 0.00% | $0.96 | $0.98 | $0.88 | 251.40K |
| 2026-07-16 | $0.95 | -1.04% | $0.96 | $1.00 | $0.95 | 831.90K |
| 2026-07-15 | $0.96 | +5.26% | $0.92 | $0.96 | $0.92 | 26.00K |
| 2026-07-14 | $0.91 | -0.33% | $0.92 | $0.95 | $0.90 | 38.40K |
| 2026-07-13 | $0.92 | -4.98% | $0.94 | $1.02 | $0.92 | 42.60K |
| 2026-07-10 | $0.96 | -0.93% | $0.99 | $0.99 | $0.96 | 7.90K |
| 2026-07-09 | $0.97 | +2.32% | $0.99 | $1.02 | $0.94 | 27.70K |
| 2026-07-08 | $0.95 | -1.04% | $0.98 | $0.98 | $0.95 | 1.90K |
| 2026-07-07 | $0.96 | +1.27% | $0.92 | $1.01 | $0.92 | 66.70K |
| 2026-07-06 | $0.95 | +1.72% | $0.92 | $0.95 | $0.89 | 28.90K |
| 2026-07-02 | $0.93 | -1.27% | $0.95 | $0.98 | $0.93 | 17.60K |
| 2026-07-01 | $0.94 | -3.67% | $0.92 | $0.96 | $0.91 | 149.90K |
| 2026-06-30 | $0.98 | +2.40% | $0.98 | $0.99 | $0.95 | 17.70K |
| 2026-06-29 | $0.96 | -4.20% | $1.03 | $1.03 | $0.93 | 140.60K |
| 2026-06-26 | $1.00 | +5.38% | $0.94 | $1.00 | $0.94 | 91.80K |
| 2026-06-25 | $0.95 | -3.36% | $1.00 | $1.01 | $0.93 | 66.90K |
| 2026-06-24 | $0.98 | -4.76% | $1.04 | $1.04 | $0.98 | 95.60K |
| 2026-06-23 | $1.03 | +3.00% | $0.98 | $1.07 | $0.98 | 76.50K |
| 2026-06-22 | $1.00 | -5.66% | $1.04 | $1.07 | $1.00 | 74.80K |
| 2026-06-18 | $1.06 | +6.96% | $1.00 | $1.06 | $1.00 | 173.00K |
| 2026-06-17 | $0.99 | +4.32% | $0.97 | $1.02 | $0.96 | 26.80K |
| 2026-06-16 | $0.95 | -1.96% | $0.97 | $0.99 | $0.95 | 82.00K |
| 2026-06-15 | $0.97 | +0.94% | $0.96 | $1.02 | $0.96 | 88.10K |
| 2026-06-12 | $0.96 | +0.31% | $1.01 | $1.01 | $0.93 | 79.50K |
| 2026-06-11 | $0.96 | -7.98% | $1.01 | $1.07 | $0.95 | 163.00K |
| 2026-06-10 | $1.04 | +7.22% | $0.95 | $1.10 | $0.95 | 118.70K |
| 2026-06-09 | $0.97 | -2.02% | $1.02 | $1.02 | $0.95 | 61.50K |
| 2026-06-08 | $0.99 | -0.90% | $1.00 | $1.03 | $0.97 | 24.40K |
| 2026-06-05 | $1.00 | -4.86% | $1.06 | $1.06 | $1.00 | 57.40K |
| 2026-06-04 | $1.05 | +6.06% | $0.98 | $1.07 | $0.98 | 219.50K |
| 2026-06-03 | $0.99 | -4.81% | $1.05 | $1.05 | $0.95 | 145.70K |
| 2026-06-02 | $1.04 | -1.89% | $1.06 | $1.07 | $1.03 | 48.50K |
| 2026-06-01 | $1.06 | -8.62% | $1.17 | $1.17 | $1.04 | 235.80K |
| 2026-05-29 | $1.16 | +3.57% | $1.10 | $1.18 | $1.10 | 75.00K |
| 2026-05-28 | $1.12 | -0.88% | $1.11 | $1.13 | $1.08 | 47.60K |
| 2026-05-27 | $1.13 | -0.88% | $1.15 | $1.17 | $1.12 | 31.00K |