Vericel Corporation VCEL
NASDAQ · United States · Health Technology
$39.44-0.70 (-1.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.44 | -1.74% | $40.27 | $40.72 | $39.29 | 497.30K |
| 2026-09-30 | $40.14 | -1.16% | $40.79 | $41.08 | $39.82 | 585.40K |
| 2026-09-29 | $40.61 | +0.92% | $40.27 | $40.83 | $39.93 | 526.90K |
| 2026-09-28 | $40.24 | +1.33% | $39.78 | $41.05 | $39.65 | 643.10K |
| 2026-09-25 | $39.71 | +1.04% | $39.30 | $39.80 | $38.74 | 359.30K |
| 2026-09-24 | $39.30 | +1.31% | $38.86 | $39.40 | $38.39 | 352.00K |
| 2026-09-23 | $38.79 | -3.56% | $39.95 | $40.10 | $38.21 | 434.00K |
| 2026-09-22 | $40.22 | +1.69% | $40.00 | $40.42 | $39.55 | 547.00K |
| 2026-09-21 | $39.55 | -1.17% | $40.08 | $40.29 | $39.05 | 402.20K |
| 2026-09-18 | $40.02 | -0.02% | $39.80 | $40.21 | $39.57 | 1.13M |
| 2026-09-17 | $40.03 | -0.45% | $40.62 | $40.62 | $39.06 | 536.40K |
| 2026-09-16 | $40.21 | +1.23% | $39.73 | $40.87 | $39.73 | 490.50K |
| 2026-09-15 | $39.72 | +0.30% | $39.39 | $40.15 | $38.55 | 654.80K |
| 2026-09-14 | $39.60 | +3.29% | $38.58 | $39.70 | $38.20 | 629.40K |
| 2026-09-11 | $38.34 | +1.24% | $38.39 | $38.95 | $37.35 | 503.50K |
| 2026-09-10 | $37.87 | -2.87% | $38.56 | $38.82 | $37.67 | 340.20K |
| 2026-09-09 | $38.99 | -0.23% | $38.72 | $39.19 | $38.53 | 366.50K |
| 2026-09-08 | $39.08 | -2.76% | $39.69 | $39.72 | $38.74 | 410.30K |
| 2026-09-04 | $40.19 | -0.69% | $40.04 | $40.57 | $39.85 | 312.90K |
| 2026-09-03 | $40.47 | -1.03% | $41.30 | $41.30 | $40.09 | 301.30K |
| 2026-09-02 | $40.89 | +0.96% | $40.49 | $41.49 | $40.35 | 395.50K |
| 2026-09-01 | $40.50 | +1.50% | $39.87 | $41.44 | $39.66 | 651.10K |
| 2026-08-31 | $39.90 | -2.56% | $40.48 | $40.88 | $39.34 | 636.30K |
| 2026-08-28 | $40.95 | -0.56% | $41.18 | $41.47 | $40.51 | 491.20K |
| 2026-08-27 | $41.18 | -2.97% | $42.39 | $42.65 | $41.16 | 533.50K |
| 2026-08-26 | $42.44 | -1.80% | $43.22 | $43.22 | $42.33 | 313.60K |
| 2026-08-25 | $43.22 | +2.17% | $42.95 | $43.25 | $42.53 | 465.70K |
| 2026-08-24 | $42.30 | -0.89% | $42.68 | $43.34 | $41.95 | 812.30K |
| 2026-08-21 | $42.68 | +1.35% | $42.36 | $42.85 | $41.76 | 647.10K |
| 2026-08-20 | $42.11 | -3.35% | $42.83 | $43.48 | $41.68 | 567.70K |
| 2026-08-19 | $43.57 | -1.56% | $45.04 | $46.01 | $42.89 | 630.20K |
| 2026-08-18 | $44.26 | +1.54% | $43.59 | $45.38 | $43.59 | 549.70K |
| 2026-08-17 | $43.59 | -1.38% | $43.75 | $44.31 | $43.41 | 276.30K |
| 2026-08-14 | $44.20 | -0.76% | $44.53 | $44.55 | $43.65 | 276.10K |
| 2026-08-13 | $44.54 | -0.42% | $45.34 | $46.13 | $43.74 | 527.90K |
| 2026-08-12 | $44.73 | +0.86% | $44.11 | $44.90 | $43.66 | 290.80K |
| 2026-08-11 | $44.35 | +0.91% | $44.30 | $45.27 | $44.01 | 416.90K |
| 2026-08-10 | $43.95 | -2.53% | $44.48 | $44.82 | $43.15 | 415.80K |
| 2026-08-07 | $45.09 | +0.76% | $44.83 | $45.57 | $44.35 | 472.90K |
| 2026-08-06 | $44.75 | -1.34% | $45.18 | $45.40 | $44.33 | 334.70K |
| 2026-08-05 | $45.36 | -2.11% | $46.19 | $46.87 | $44.98 | 468.80K |
| 2026-08-04 | $46.34 | +0.63% | $45.79 | $46.50 | $45.11 | 440.80K |
| 2026-08-03 | $46.05 | +0.20% | $45.98 | $47.27 | $45.96 | 497.90K |
| 2026-07-31 | $45.96 | -3.47% | $46.97 | $47.11 | $45.17 | 521.50K |
| 2026-07-30 | $47.61 | +2.12% | $48.90 | $49.32 | $46.31 | 986.90K |
| 2026-07-29 | $46.62 | -0.19% | $46.59 | $47.07 | $45.68 | 505.50K |
| 2026-07-28 | $46.71 | +3.07% | $45.84 | $47.00 | $45.79 | 433.60K |
| 2026-07-27 | $45.32 | +0.60% | $45.48 | $46.14 | $45.21 | 394.70K |
| 2026-07-24 | $45.05 | 0.00% | $46.15 | $46.15 | $44.69 | 360.40K |
| 2026-07-23 | $45.05 | +1.10% | $44.24 | $45.19 | $43.95 | 715.00K |
| 2026-07-22 | $44.56 | -3.42% | $46.03 | $46.39 | $44.56 | 383.70K |
| 2026-07-21 | $46.14 | +0.57% | $45.50 | $46.34 | $45.04 | 504.40K |
| 2026-07-20 | $45.88 | -1.63% | $46.55 | $46.90 | $45.79 | 637.10K |
| 2026-07-17 | $46.64 | -2.45% | $47.31 | $48.02 | $45.97 | 472.20K |
| 2026-07-16 | $47.81 | +2.33% | $47.22 | $48.75 | $46.72 | 406.30K |
| 2026-07-15 | $46.72 | +1.37% | $45.62 | $47.37 | $45.62 | 318.90K |
| 2026-07-14 | $46.09 | -2.95% | $47.08 | $47.42 | $44.56 | 633.00K |
| 2026-07-13 | $47.49 | +1.04% | $46.61 | $47.96 | $46.26 | 432.20K |
| 2026-07-10 | $47.00 | -2.71% | $48.02 | $48.26 | $46.28 | 451.90K |
| 2026-07-09 | $48.31 | +2.74% | $46.96 | $48.33 | $46.88 | 409.50K |
| 2026-07-08 | $47.02 | +0.15% | $46.65 | $47.25 | $46.29 | 704.80K |
| 2026-07-07 | $46.95 | +0.84% | $47.08 | $47.56 | $46.05 | 422.90K |
| 2026-07-06 | $46.56 | -0.89% | $46.63 | $47.79 | $45.93 | 524.50K |
| 2026-07-02 | $46.98 | +4.05% | $45.58 | $47.06 | $45.21 | 640.70K |
| 2026-07-01 | $45.15 | +1.48% | $44.65 | $45.82 | $44.33 | 613.50K |
| 2026-06-30 | $44.49 | -1.29% | $45.32 | $45.45 | $43.53 | 743.30K |
| 2026-06-29 | $45.07 | -2.51% | $45.64 | $46.50 | $44.56 | 771.90K |
| 2026-06-26 | $46.23 | +7.76% | $42.90 | $46.62 | $42.90 | 2.34M |
| 2026-06-25 | $42.90 | +2.90% | $41.68 | $43.53 | $41.61 | 554.70K |
| 2026-06-24 | $41.69 | +3.22% | $40.78 | $42.13 | $40.55 | 779.70K |
| 2026-06-23 | $40.39 | -0.20% | $40.50 | $41.02 | $39.98 | 430.10K |
| 2026-06-22 | $40.47 | +0.92% | $40.70 | $41.11 | $39.29 | 595.90K |
| 2026-06-18 | $40.10 | +2.48% | $40.04 | $40.60 | $38.97 | 1.69M |
| 2026-06-17 | $39.13 | +1.74% | $38.46 | $39.61 | $38.22 | 777.60K |
| 2026-06-16 | $38.46 | +0.44% | $38.42 | $39.00 | $38.15 | 644.40K |
| 2026-06-15 | $38.29 | +2.22% | $37.47 | $38.59 | $37.21 | 476.60K |
| 2026-06-12 | $37.46 | -2.88% | $38.57 | $38.88 | $37.33 | 365.00K |
| 2026-06-11 | $38.57 | +3.18% | $37.34 | $39.05 | $36.81 | 505.20K |
| 2026-06-10 | $37.38 | +0.95% | $36.90 | $38.17 | $36.90 | 617.80K |
| 2026-06-09 | $37.03 | +3.52% | $36.67 | $37.71 | $36.43 | 628.30K |
| 2026-06-08 | $35.77 | -1.46% | $36.38 | $37.27 | $35.72 | 372.00K |
| 2026-06-05 | $36.30 | +1.71% | $35.73 | $36.91 | $35.73 | 558.30K |
| 2026-06-04 | $35.69 | +2.73% | $35.45 | $36.86 | $35.38 | 707.30K |
| 2026-06-03 | $34.74 | +0.84% | $34.43 | $35.92 | $34.02 | 599.60K |
| 2026-06-02 | $34.45 | +4.97% | $32.46 | $35.20 | $32.01 | 940.70K |
| 2026-06-01 | $32.82 | -1.53% | $32.93 | $33.97 | $32.14 | 530.00K |
| 2026-05-29 | $33.33 | -2.66% | $34.25 | $34.29 | $33.24 | 480.60K |
| 2026-05-28 | $34.24 | -0.09% | $34.21 | $34.81 | $33.67 | 397.00K |
| 2026-05-27 | $34.27 | -2.00% | $35.05 | $35.55 | $33.64 | 448.90K |
| 2026-05-26 | $34.97 | +0.69% | $34.80 | $35.42 | $34.44 | 465.50K |