Dark

ELUT
Elutia Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:36 PM EDT

1.97USD+2.604%(+0.05)48,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.92)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.0300	2.0700	1.900000	1.9900	+3.646%	48,491	0.000%
2025-05-07	1.9600	1.9750	1.810000	1.9200	+2.128%	14,446	+3.646%
2025-05-06	1.9800	2.0499	1.790000	1.8800	-1.053%	59,268	+5.851%
2025-05-05	2.1100	2.1100	1.900000	1.9000	-6.863%	51,085	+4.737%
2025-05-02	2.3200	2.3300	2.000000	2.0400	-7.692%	251,478	-2.451%
2025-05-01	2.3400	2.3700	2.200000	2.2100	-4.329%	12,866	-9.955%
2025-04-30	2.3000	2.4400	2.250000	2.3100	+3.125%	15,526	-13.853%
2025-04-29	2.2600	2.3400	2.180000	2.2400	+2.752%	10,980	-11.161%
2025-04-28	2.4000	2.4000	2.180000	2.1800	-6.438%	13,805	-8.716%
2025-04-25	2.1800	2.3800	2.180000	2.3300	+7.373%	21,578	-14.592%
2025-04-24	2.2700	2.2954	2.100000	2.1700	-5.240%	21,328	-8.295%
2025-04-23	2.3800	2.3912	2.208100	2.2900	+0.881%	7,591	-13.100%
2025-04-22	2.3700	2.3700	2.070000	2.2700	-1.304%	14,100	-12.335%
2025-04-21	2.2600	2.3300	2.190000	2.3000	-0.862%	12,961	-13.478%
2025-04-17	2.1300	2.3500	2.130000	2.3200	+10.476%	25,408	-14.224%
2025-04-16	2.2100	2.2900	2.050000	2.1000	-1.869%	30,545	-5.238%
2025-04-15	2.0600	2.3600	2.060000	2.1400	+6.468%	24,508	-7.009%
2025-04-14	2.2000	2.2000	2.000000	2.0100	-7.373%	45,098	-0.995%
2025-04-11	2.3100	2.4400	2.070000	2.1700	-3.125%	23,329	-8.295%
2025-04-10	2.5700	2.5700	2.160000	2.2400	-10.040%	104,503	-11.161%
2025-04-09	2.5100	2.6300	1.870000	2.4900	+1.220%	115,757	-20.080%
2025-04-08	2.5264	2.7410	2.459200	2.4600	-4.651%	47,961	-19.106%
2025-04-07	2.6300	2.7500	2.490000	2.5800	-4.797%	50,498	-22.868%
2025-04-04	2.9900	2.9900	2.610000	2.7100	-6.873%	24,504	-26.568%
2025-04-03	2.6600	2.9100	2.620000	2.9100	+5.054%	44,599	-31.615%
2025-04-02	2.5200	2.8600	2.520000	2.7700	+10.800%	14,053	-28.159%
2025-04-01	2.6450	2.7715	2.500000	2.5000	-1.186%	21,250	-20.400%
2025-03-31	2.6100	2.8178	2.472100	2.5300	-4.167%	24,341	-21.344%
2025-03-28	2.6400	2.8100	2.620000	2.6400	-0.752%	16,857	-24.621%
2025-03-27	2.6600	2.8500	2.610000	2.6600	+2.308%	14,407	-25.188%
2025-03-26	2.7500	2.7500	2.550000	2.6000	-5.109%	44,264	-23.462%
2025-03-25	2.7900	2.8800	2.720000	2.7400	-2.491%	61,261	-27.372%
2025-03-24	2.9100	2.9500	2.810000	2.8100	-3.767%	38,339	-29.181%
2025-03-21	3.0800	3.1450	2.920000	2.9200	-9.877%	117,291	-31.849%
2025-03-20	3.2800	3.3900	3.220000	3.2400	-1.220%	50,693	-38.580%
2025-03-19	3.2790	3.4600	3.220000	3.2800	+0.306%	119,198	-39.329%
2025-03-18	3.1000	3.2900	3.050900	3.2700	+2.188%	79,856	-39.144%
2025-03-17	3.1500	3.2500	3.120000	3.2000	+0.629%	53,600	-37.813%
2025-03-14	3.3100	3.4000	3.140000	3.1800	-2.154%	34,987	-37.421%
2025-03-13	3.1050	3.2500	3.080000	3.2500	+4.502%	41,392	-38.769%
2025-03-12	2.8900	3.2218	2.750000	3.1100	+14.338%	43,771	-36.013%
2025-03-11	2.9200	2.9800	2.720000	2.7200	-9.333%	32,722	-26.838%
2025-03-10	2.8100	3.1500	2.540000	3.0000	+8.108%	22,899	-33.667%
2025-03-07	2.6800	2.8900	2.450100	2.7750	+8.824%	128,514	-28.288%
2025-03-06	2.7500	2.8300	2.520000	2.5500	-9.253%	29,595	-21.961%
2025-03-05	2.9300	3.0150	2.760000	2.8100	-5.068%	28,445	-29.181%
2025-03-04	3.0800	3.2100	2.820000	2.9600	-5.732%	16,152	-32.770%
2025-03-03	3.2550	3.4000	3.060000	3.1400	-4.268%	81,326	-36.624%
2025-02-28	3.1500	3.2800	3.080000	3.2800	+4.127%	41,321	-39.329%
2025-02-27	3.3700	3.3700	2.950000	3.1500	-5.405%	52,281	-36.825%
2025-02-26	3.1600	3.4600	3.160000	3.3300	+3.416%	20,086	-40.240%
2025-02-25	3.1000	3.2800	3.100000	3.2200	0.000%	41,058	-38.199%
2025-02-24	3.2200	3.2700	3.100000	3.2200	0.000%	56,587	-38.199%
2025-02-21	3.2500	3.2700	3.150000	3.2200	+0.625%	43,036	-38.199%
2025-02-20	3.2500	3.3000	3.195000	3.2000	-1.840%	22,982	-37.813%
2025-02-19	2.8300	3.3000	2.830000	3.2600	+13.986%	58,310	-38.957%
2025-02-18	2.9000	3.0000	2.835000	2.8600	+1.418%	54,813	-30.420%
2025-02-14	2.8150	2.8900	2.780000	2.8200	-1.399%	8,454	-29.433%
2025-02-13	2.7600	2.8699	2.750000	2.8600	+1.779%	18,329	-30.420%
2025-02-12	2.6600	3.0000	2.560000	2.8100	+5.639%	41,960	-29.181%
2025-02-11	2.5200	2.9400	2.410000	2.6600	+4.314%	83,608	-25.188%
2025-02-10	2.6700	2.6700	2.508100	2.5500	-4.851%	19,213	-21.961%
2025-02-07	2.5200	2.6800	2.500000	2.6800	+2.290%	28,361	-25.746%
2025-02-06	2.5300	2.7150	2.510000	2.6200	+2.745%	56,652	-24.046%
2025-02-05	2.6550	2.7500	2.510000	2.5500	-2.672%	19,578	-21.961%
2025-02-04	2.6800	2.7700	2.520000	2.6200	-5.072%	37,448	-24.046%
2025-02-03	2.8900	3.0799	2.570000	2.7600	-14.286%	112,663	-27.899%
2025-01-31	3.1700	3.4500	3.150000	3.2200	+3.871%	28,452	-38.199%
2025-01-30	3.0900	3.1800	3.030000	3.1000	+3.679%	8,312	-35.806%
2025-01-29	3.0000	3.1683	2.940000	2.9900	-0.664%	15,254	-33.445%
2025-01-28	3.1800	3.1800	2.930000	3.0100	+2.034%	18,958	-33.887%
2025-01-27	3.1300	3.1750	2.925000	2.9500	-5.751%	16,347	-32.542%
2025-01-24	3.3000	3.3600	3.100000	3.1300	-4.573%	61,075	-36.422%
2025-01-23	3.1500	3.2900	3.120000	3.2800	+1.863%	14,361	-39.329%
2025-01-22	3.1400	3.2900	3.130000	3.2200	-0.923%	21,881	-38.199%
2025-01-21	3.4499	3.4499	3.150000	3.2500	+1.562%	39,408	-38.769%
2025-01-17	3.2500	3.2500	3.135000	3.2000	-0.312%	15,342	-37.813%
2025-01-16	3.3300	3.3300	3.100000	3.2100	-2.727%	16,715	-38.006%
2025-01-15	3.0674	3.3000	2.960000	3.3000	+13.014%	30,392	-39.697%
2025-01-14	3.0400	3.2400	2.920000	2.9200	-6.709%	46,559	-31.849%
2025-01-13	3.1700	3.3147	2.860000	3.1300	-3.988%	74,607	-36.422%
2025-01-10	3.4300	3.5150	3.230000	3.2600	-4.118%	29,963	-38.957%
2025-01-08	3.6544	3.6544	3.400000	3.4000	0.000%	7,617	-41.471%
2025-01-07	3.7371	3.7371	3.400000	3.4000	-1.734%	35,863	-41.471%
2025-01-06	3.5400	3.7999	3.460000	3.4600	+0.290%	68,928	-42.486%
2025-01-03	3.4462	3.6000	3.280000	3.4500	+1.471%	44,290	-42.319%
2025-01-02	3.7500	3.7500	3.385000	3.4000	-9.091%	21,596	-41.471%
2024-12-31	3.8300	3.8714	3.625000	3.7400	-3.856%	30,319	-46.791%
2024-12-30	3.9538	3.9900	3.750000	3.8900	-1.269%	16,637	-48.843%
2024-12-27	4.2400	4.2400	3.871500	3.9400	-5.060%	11,781	-49.492%
2024-12-26	4.2000	4.3100	4.020000	4.1500	-3.935%	90,578	-52.048%
2024-12-24	4.3700	4.4750	4.310000	4.3200	-1.370%	36,527	-53.935%
2024-12-23	4.8400	4.8400	4.320000	4.3800	-9.504%	93,802	-54.566%
2024-12-20	3.5200	4.8400	3.480000	4.8400	+37.110%	169,465	-58.884%
2024-12-19	3.8110	3.8110	3.300000	3.5300	-6.614%	47,666	-43.626%
2024-12-18	4.2000	4.2000	3.774400	3.7800	-10.000%	37,237	-47.354%
2024-12-17	4.2000	4.2000	4.000000	4.2000	+1.695%	15,440	-52.619%
2024-12-16	4.2000	4.2214	4.102051	4.1300	-0.242%	23,585	-51.816%
2024-12-13	3.9600	4.4000	3.930000	4.1400	+4.545%	25,605	-51.932%
2024-12-12	4.0200	4.1033	3.900000	3.9600	-1.247%	17,477	-49.747%
2024-12-11	4.2000	4.4108	3.925000	4.0100	-6.527%	30,221	-50.374%
2024-12-10	4.2450	4.4100	4.230000	4.2900	+1.900%	42,907	-53.613%
2024-12-09	4.3900	4.3900	4.100000	4.2100	-4.100%	47,787	-52.732%
2024-12-06	4.5574	4.7700	4.290000	4.3900	+1.856%	54,812	-54.670%
2024-12-05	4.8400	4.8400	4.220100	4.3100	-9.263%	22,250	-53.828%
2024-12-04	4.7900	5.1200	4.610000	4.7500	0.000%	83,861	-58.105%
2024-12-03	4.4300	4.9000	4.430000	4.7500	+9.447%	106,925	-58.105%
2024-12-02	4.0600	4.5000	4.060000	4.3400	+4.831%	37,185	-54.147%
2024-11-29	3.9600	4.2600	3.960000	4.1400	-1.193%	23,404	-51.932%
2024-11-27	4.0600	4.7700	4.060000	4.1900	+4.750%	91,881	-52.506%
2024-11-26	4.2300	4.2900	3.945000	4.0000	-3.846%	38,539	-50.250%
2024-11-25	4.1100	4.2700	3.991500	4.1600	+0.971%	14,715	-52.163%
2024-11-22	4.5000	4.5000	3.950000	4.1200	-6.364%	48,606	-51.699%
2024-11-21	4.2700	4.4000	4.020000	4.4000	+0.457%	40,909	-54.773%
2024-11-20	4.2700	4.4200	4.010000	4.3800	+4.038%	44,501	-54.566%
2024-11-19	3.6600	4.2100	3.508300	4.2100	+16.620%	38,361	-52.732%
2024-11-18	3.4100	3.6300	3.410000	3.6100	+1.404%	10,024	-44.875%
2024-11-15	3.5600	3.9001	3.410000	3.5600	-7.050%	49,974	-44.101%
2024-11-14	3.6650	3.8300	3.665000	3.8300	+2.133%	15,008	-48.042%
2024-11-13	3.7700	3.8000	3.570000	3.7500	-1.316%	5,475	-46.933%
2024-11-12	3.7152	3.8000	3.680000	3.8000	0.000%	6,535	-47.632%
2024-11-11	3.8000	4.0200	3.631200	3.8000	0.000%	27,597	-47.632%
2024-11-08	3.7515	3.8800	3.716400	3.8000	+0.264%	22,906	-47.632%
2024-11-07	3.6600	3.8500	3.660000	3.7900	+2.710%	11,980	-47.493%
2024-11-06	3.8800	3.8800	3.515000	3.6900	-3.655%	28,359	-46.070%
2024-11-05	3.7900	3.8600	3.715000	3.8300	+0.789%	84,760	-48.042%
2024-11-04	3.1592	3.8800	3.159200	3.8000	+19.122%	36,664	-47.632%
2024-11-01	3.3000	3.3000	3.128300	3.1900	-0.313%	10,672	-37.618%
2024-10-31	3.2899	3.2899	3.120100	3.2000	+0.946%	8,275	-37.813%
2024-10-30	3.2100	3.3100	3.170000	3.1700	-3.939%	20,879	-37.224%
2024-10-29	3.1900	3.3100	3.140000	3.3000	+0.917%	7,642	-39.697%
2024-10-28	3.2500	3.3900	3.200000	3.2700	-1.208%	10,204	-39.144%
2024-10-25	3.2700	3.3900	3.190000	3.3100	+2.477%	17,708	-39.879%
2024-10-24	3.0700	3.2400	3.060000	3.2300	+2.866%	15,643	-38.390%
2024-10-23	3.1100	3.2800	2.780000	3.1400	-3.976%	36,729	-36.624%
2024-10-22	3.4185	3.4185	2.960000	3.2700	-2.388%	261,403	-39.144%
2024-10-21	3.4900	3.5300	3.250000	3.3500	-6.425%	86,125	-40.597%
2024-10-18	3.6100	3.6807	3.490000	3.5800	-0.139%	36,765	-44.413%
2024-10-17	3.7222	3.7400	3.500000	3.5850	-5.906%	65,564	-44.491%
2024-10-16	3.7800	3.9900	3.640000	3.8100	-0.781%	41,169	-47.769%
2024-10-15	3.7700	3.8700	3.760600	3.8400	+2.674%	19,565	-48.177%
2024-10-14	3.8400	3.8500	3.610000	3.7400	+1.081%	26,207	-46.791%
2024-10-11	3.6200	3.9500	3.620000	3.7000	-1.333%	21,485	-46.216%
2024-10-10	3.8100	3.8100	3.650000	3.7500	-1.575%	4,983	-46.933%
2024-10-09	3.8600	3.8600	3.655700	3.8100	0.000%	20,241	-47.769%
2024-10-08	3.8400	3.8400	3.730000	3.8100	0.000%	5,816	-47.769%
2024-10-07	3.8000	3.8902	3.610000	3.8100	+0.528%	12,089	-47.769%
2024-10-04	3.8500	3.8500	3.700000	3.7900	-0.525%	17,620	-47.493%
2024-10-03	3.7248	3.9900	3.700000	3.8100	0.000%	20,137	-47.769%
2024-10-02	3.8500	3.8800	3.800000	3.8100	-0.522%	8,642	-47.769%
2024-10-01	3.8500	3.8500	3.813600	3.8300	+0.525%	10,421	-48.042%
2024-09-30	3.8550	3.9100	3.770000	3.8100	-1.039%	14,648	-47.769%
2024-09-27	3.9500	3.9900	3.760100	3.8500	-1.535%	10,763	-48.312%
2024-09-26	3.7000	4.2000	3.700000	3.9100	+4.545%	48,046	-49.105%
2024-09-25	3.6600	3.8799	3.660000	3.7400	+1.355%	26,400	-46.791%
2024-09-24	3.8000	3.9400	3.650000	3.6900	-4.156%	31,174	-46.070%
2024-09-23	3.9800	4.0000	3.850000	3.8500	-3.750%	48,903	-48.312%
2024-09-20	3.8700	4.0500	3.760000	4.0000	+4.439%	151,979	-50.250%
2024-09-19	3.9300	4.0700	3.820000	3.8300	-0.777%	22,630	-48.042%
2024-09-18	4.0900	4.3000	3.860000	3.8600	-6.083%	52,102	-48.446%
2024-09-17	4.1900	4.2300	4.080000	4.1100	-0.484%	4,854	-51.582%
2024-09-16	4.2000	4.3400	4.020000	4.1300	-3.953%	63,413	-51.816%
2024-09-13	4.3900	4.4100	4.200000	4.3000	-1.149%	28,242	-53.721%
2024-09-12	4.4600	4.5000	4.213500	4.3500	+0.230%	81,215	-54.253%
2024-09-11	4.2399	4.4899	4.020100	4.3400	+4.578%	89,077	-54.147%
2024-09-10	4.1400	4.2500	4.020000	4.1500	+0.973%	41,093	-52.048%
2024-09-09	4.2500	4.2500	4.080100	4.1100	-3.521%	20,176	-51.582%
2024-09-06	4.1500	4.2600	3.760000	4.2600	+5.446%	38,878	-53.286%
2024-09-05	4.0100	4.2300	3.920000	4.0400	+1.000%	38,917	-50.743%
2024-09-04	4.0700	4.1600	3.860000	4.0000	-1.478%	60,810	-50.250%
2024-09-03	4.0100	4.1200	3.920000	4.0600	-0.976%	31,880	-50.985%
2024-08-30	3.9977	4.1900	3.870100	4.1000	0.000%	42,205	-51.463%
2024-08-29	4.0300	4.1050	3.860000	4.1000	+3.015%	13,905	-51.463%
2024-08-28	4.0000	4.1200	3.880000	3.9800	-0.251%	13,328	-50.000%
2024-08-27	4.0300	4.0300	3.844400	3.9900	-0.250%	6,609	-50.125%
2024-08-26	4.0600	4.1200	3.800000	4.0000	-0.744%	12,374	-50.250%
2024-08-23	3.9400	4.1050	3.920000	4.0300	+0.499%	35,908	-50.620%
2024-08-22	3.9400	4.1000	3.750000	4.0100	+2.558%	62,542	-50.374%
2024-08-21	3.9800	4.2399	3.800000	3.9100	-2.005%	65,149	-49.105%
2024-08-20	4.1000	4.1500	3.770000	3.9900	-2.206%	92,685	-50.125%
2024-08-19	3.6300	4.2000	3.580000	4.0800	+11.475%	123,834	-51.225%
2024-08-16	3.2900	3.6600	3.180000	3.6600	+8.929%	9,498	-45.628%
2024-08-15	3.1800	3.4900	3.000000	3.3600	+1.818%	37,864	-40.774%
2024-08-14	3.0600	3.7000	2.949900	3.3000	+7.636%	47,380	-39.697%
2024-08-13	2.9200	3.1500	2.920000	3.0659	+7.954%	15,959	-35.092%
2024-08-12	2.9500	2.9500	2.830000	2.8400	-5.333%	11,339	-29.930%
2024-08-09	3.0000	3.1300	2.900100	3.0000	-2.280%	15,518	-33.667%
2024-08-08	2.5600	3.3750	2.280000	3.0700	+8.099%	148,026	-35.179%
2024-08-07	3.1400	3.2100	2.720000	2.8400	-3.072%	71,765	-29.930%
2024-08-06	2.8900	3.1600	2.730000	2.9300	+7.326%	52,979	-32.082%
2024-08-05	2.6300	2.9156	2.440000	2.7300	-8.696%	95,582	-27.106%
2024-08-02	3.3200	3.4473	2.900000	2.9900	-12.573%	159,679	-33.445%
2024-08-01	3.7700	3.7700	3.300000	3.4200	-6.301%	72,749	-41.813%
2024-07-31	3.7600	3.9900	3.612000	3.6500	+0.551%	158,887	-45.479%
2024-07-30	3.5500	3.9000	3.500000	3.6300	-2.156%	59,525	-45.179%
2024-07-29	3.7823	3.9236	3.710000	3.7100	-1.852%	14,915	-46.361%
2024-07-26	3.7500	4.0150	3.570000	3.7800	+0.800%	69,893	-47.354%
2024-07-25	3.8700	4.0699	3.680000	3.7500	-1.575%	7,607	-46.933%
2024-07-24	3.9500	3.9601	3.740000	3.8100	-6.158%	15,318	-47.769%
2024-07-23	3.5700	4.3000	3.530000	4.0600	+7.979%	78,916	-50.985%
2024-07-22	3.8000	3.9500	3.710000	3.7600	-6.000%	53,885	-47.074%
2024-07-19	3.9700	4.1000	3.710000	4.0000	-0.249%	30,132	-50.250%
2024-07-18	3.9900	4.3700	3.990000	4.0100	-0.743%	30,675	-50.374%
2024-07-17	4.3600	4.3630	3.860000	4.0400	-8.804%	76,857	-50.743%
2024-07-16	4.5300	4.5500	4.360100	4.4300	+1.606%	33,158	-55.079%
2024-07-15	4.3700	4.5178	4.300200	4.3600	-0.909%	77,193	-54.358%
2024-07-12	4.5600	4.7500	4.080000	4.4000	-3.930%	206,440	-54.773%
2024-07-11	4.5500	4.7208	4.550000	4.5800	+1.778%	37,614	-56.550%
2024-07-10	4.7600	4.9100	4.440000	4.5000	-3.433%	71,062	-55.778%
2024-07-09	4.8000	4.9099	4.530000	4.6600	-3.520%	139,426	-57.296%
2024-07-08	4.6700	4.8400	4.350000	4.8300	+5.689%	71,978	-58.799%
2024-07-05	4.5200	4.7100	4.310000	4.5700	+4.338%	108,710	-56.455%
2024-07-03	4.4000	4.5300	4.240300	4.3800	-0.455%	22,128	-54.566%
2024-07-02	4.7600	5.1499	4.200000	4.4000	-5.983%	82,577	-54.773%
2024-07-01	4.9900	5.2400	4.590000	4.6800	-5.645%	269,485	-57.479%
2024-06-28	4.3200	4.9900	4.310000	4.9600	+16.981%	222,263	-59.879%
2024-06-27	3.5900	4.5900	3.590000	4.2400	+19.437%	205,955	-53.066%
2024-06-26	3.7700	3.9350	3.530000	3.5500	-6.579%	49,958	-43.944%
2024-06-25	3.9200	4.3199	3.710000	3.8000	-2.813%	139,737	-47.632%
2024-06-24	3.9400	4.0500	3.355000	3.9100	+11.714%	112,911	-49.105%
2024-06-21	3.4800	3.9000	3.340000	3.5000	+0.575%	278,311	-43.143%
2024-06-20	3.6700	3.6800	3.360100	3.4800	+6.422%	67,158	-42.816%
2024-06-18	3.3000	3.7700	3.160000	3.2700	+2.830%	291,910	-39.144%
2024-06-17	3.2500	3.9610	3.020000	3.1800	-16.971%	560,879	-37.421%
2024-06-14	3.9400	4.0900	3.631300	3.8300	-1.034%	21,283	-48.042%
2024-06-13	3.8500	4.1100	3.660000	3.8700	+1.842%	25,116	-48.579%
2024-06-12	4.1246	4.2219	3.590000	3.8000	-4.161%	30,921	-47.632%
2024-06-11	3.5500	4.3899	3.550000	3.9650	+14.265%	94,129	-49.811%
2024-06-10	3.3400	3.6342	3.340000	3.4700	+1.760%	30,701	-42.651%
2024-06-07	3.3900	3.5000	3.321500	3.4100	+0.294%	6,905	-41.642%
2024-06-06	3.3490	3.4000	3.336000	3.4000	+1.708%	2,852	-41.471%
2024-06-05	3.2300	3.3429	3.230000	3.3429	-0.209%	3,793	-40.471%
2024-06-04	3.3500	3.3500	3.290100	3.3499	-0.003%	9,522	-40.595%
2024-06-03	3.3000	3.3500	3.230000	3.3500	+3.077%	5,117	-40.597%
2024-05-31	3.3000	3.3000	3.230000	3.2500	+0.932%	8,333	-38.769%
2024-05-30	3.2200	3.3050	3.220000	3.2200	-3.009%	3,101	-38.199%
2024-05-29	3.3000	3.3199	3.120100	3.3199	+0.603%	16,086	-40.058%
2024-05-28	3.2500	3.4300	3.250000	3.3000	+1.538%	14,613	-39.697%
2024-05-24	3.2717	3.3900	3.010100	3.2500	0.000%	4,949	-38.769%
2024-05-23	3.2850	3.4300	2.890100	3.2500	-3.846%	37,615	-38.769%
2024-05-22	3.2322	3.3800	3.232200	3.3800	0.000%	51,351	-41.124%
2024-05-21	3.2600	3.4875	3.240000	3.3800	+0.589%	13,406	-41.124%
2024-05-20	3.3250	3.3999	3.270000	3.3602	+1.517%	12,942	-40.777%
2024-05-17	3.3800	3.4200	3.240000	3.3100	+2.795%	2,972	-39.879%
2024-05-16	3.2600	3.2800	3.220000	3.2200	-1.829%	10,153	-38.199%
2024-05-15	3.4900	3.6900	3.280000	3.2800	-1.796%	32,261	-39.329%
2024-05-14	3.5900	3.5900	3.180000	3.3400	-2.339%	28,436	-40.419%
2024-05-13	3.2146	4.0000	3.214600	3.4200	+3.951%	65,062	-41.813%
2024-05-10	2.7600	3.3500	2.760000	3.2900	+17.500%	57,999	-39.514%
2024-05-09	2.8800	2.9300	2.800000	2.8000	-4.110%	7,023	-28.929%
2024-05-08	2.9150	2.9800	2.871400	2.9200	+0.690%	7,848	-31.849%
2024-05-07	2.9100	2.9700	2.900000	2.9000	+1.045%	9,319	-31.379%
2024-05-06	2.9900	2.9900	2.825000	2.8700	-2.048%	15,162	-30.662%
2024-05-03	2.9000	2.9900	2.850000	2.9300	+4.643%	11,826	-32.082%
2024-05-02	2.8500	2.9100	2.785400	2.8000	-1.754%	32,409	-28.929%
2024-05-01	2.7707	2.9399	2.770700	2.8500	+2.888%	1,402	-30.175%
2024-04-30	2.8500	2.9000	2.745400	2.7700	-5.461%	46,686	-28.159%
2024-04-29	2.8700	2.9899	2.770000	2.9300	+5.396%	32,757	-32.082%
2024-04-26	2.8533	2.9150	2.780000	2.7800	-3.806%	13,269	-28.417%
2024-04-24	2.8600	2.9999	2.860000	2.8900	+0.841%	6,674	-31.142%
2024-04-23	2.9100	2.9500	2.840400	2.8659	-1.853%	4,416	-30.563%
2024-04-22	2.8600	3.0000	2.860000	2.9200	+0.344%	4,147	-31.849%
2024-04-19	2.9100	3.0300	2.809500	2.9100	-4.590%	3,368	-31.615%
2024-04-18	2.8784	3.0500	2.878400	3.0500	+0.329%	3,260	-34.754%
2024-04-17	2.9300	3.0700	2.885000	3.0400	+6.127%	7,456	-34.539%
2024-04-16	2.9000	2.9900	2.800000	2.8645	-1.732%	2,571	-30.529%
2024-04-15	2.7800	2.9150	2.780000	2.9150	-2.508%	675	-31.732%
2024-04-12	3.1400	3.2000	2.770000	2.9900	-1.642%	18,594	-33.445%
2024-04-11	2.8100	3.2000	2.750100	3.0399	+6.290%	15,689	-34.537%
2024-04-10	2.8400	2.9950	2.835000	2.8600	-0.175%	17,908	-30.420%
2024-04-09	2.7600	3.1800	2.760000	2.8650	-5.333%	5,487	-30.541%
2024-04-08	3.0000	3.0600	2.770000	3.0264	+1.899%	10,185	-34.245%
2024-04-05	3.0000	3.0400	2.970000	2.9700	-3.883%	8,611	-32.997%
2024-04-04	3.0100	3.1799	2.881000	3.0900	-2.215%	15,382	-35.599%
2024-04-03	3.0100	3.1800	3.000000	3.1600	+2.597%	6,054	-37.025%
2024-04-02	3.0900	3.0900	3.080000	3.0800	-0.645%	3,003	-35.390%
2024-04-01	3.1450	3.1450	3.010000	3.1000	-1.587%	6,039	-35.806%
2024-03-28	3.2000	3.2400	3.150000	3.1500	0.000%	3,001	-36.825%
2024-03-27	3.1600	3.2939	3.150000	3.1500	-2.326%	4,744	-36.825%
2024-03-26	3.2000	3.3600	3.150000	3.2250	-1.376%	10,053	-38.295%
2024-03-25	3.1900	3.2900	3.190000	3.2700	-0.608%	5,131	-39.144%
2024-03-22	3.3000	3.3000	3.150000	3.2900	+2.813%	9,384	-39.514%
2024-03-21	3.3500	3.4099	3.200000	3.2000	-3.323%	7,088	-37.813%
2024-03-20	3.3800	3.4000	3.210000	3.3100	-2.360%	6,628	-39.879%
2024-03-19	3.3500	3.5684	3.350000	3.3900	0.000%	79,748	-41.298%
2024-03-18	3.5300	3.6300	3.360000	3.3900	+2.727%	34,720	-41.298%
2024-03-15	3.0900	3.4000	3.090000	3.3000	+1.227%	16,480	-39.697%
2024-03-14	3.4899	3.4899	3.260000	3.2600	+9.030%	5,306	-38.957%
2024-03-13	2.8200	3.0100	2.820000	2.9900	+6.028%	13,228	-33.445%
2024-03-12	3.3300	3.3300	2.800000	2.8200	-12.150%	21,930	-29.433%
2024-03-11	3.2101	3.3300	3.210000	3.2100	-0.926%	3,532	-38.006%
2024-03-08	3.3500	3.5750	3.210200	3.2400	-9.749%	23,889	-38.580%
2024-03-07	3.5900	3.6000	3.500000	3.5900	+1.700%	8,350	-44.568%
2024-03-06	3.7900	3.7900	3.400000	3.5300	-1.944%	9,312	-43.626%
2024-03-05	3.6700	3.8200	3.412600	3.6000	-1.907%	7,530	-44.722%
2024-03-04	3.6200	3.6700	3.520000	3.6700	+4.261%	2,389	-45.777%
2024-03-01	3.6400	3.7500	3.510100	3.5200	-3.297%	7,791	-43.466%
2024-02-29	3.2100	3.7491	3.210000	3.6400	+5.968%	14,397	-45.330%
2024-02-28	3.3185	3.4350	3.318500	3.4350	+3.776%	1,875	-42.067%
2024-02-27	3.1600	3.4400	3.160000	3.3100	+0.608%	4,267	-39.879%
2024-02-26	3.3200	3.3200	3.190000	3.2900	+4.444%	5,051	-39.514%
2024-02-23	3.2700	3.3200	3.130000	3.1500	-6.250%	15,193	-36.825%
2024-02-22	3.7400	3.7400	3.320000	3.3600	-9.189%	28,088	-40.774%
2024-02-21	3.2900	3.7000	3.290000	3.7000	+9.792%	13,960	-46.216%
2024-02-20	3.7500	3.7655	3.270000	3.3700	-14.467%	47,106	-40.950%
2024-02-16	3.8000	4.0400	3.730100	3.9400	+2.872%	49,593	-49.492%
2024-02-15	3.9500	3.9500	3.660000	3.8300	-3.038%	17,304	-48.042%
2024-02-14	3.9000	3.9900	3.782000	3.9500	+1.542%	40,287	-49.620%
2024-02-13	3.7120	3.9199	3.700000	3.8900	+4.290%	12,096	-48.843%
2024-02-12	3.9000	3.9000	3.730000	3.7300	-1.061%	14,669	-46.649%
2024-02-09	3.6500	3.9300	3.650000	3.7700	+1.754%	57,170	-47.215%
2024-02-08	3.7500	3.8200	3.630000	3.7050	-1.200%	50,823	-46.289%
2024-02-07	3.7500	3.7500	3.610000	3.7500	-0.531%	3,727	-46.933%
2024-02-06	3.6000	3.9500	3.430000	3.7700	+5.307%	14,567	-47.215%
2024-02-05	3.5600	3.6450	3.520000	3.5800	-1.377%	10,917	-44.413%
2024-02-02	3.5100	3.6300	3.375000	3.6300	-1.359%	12,151	-45.179%
2024-02-01	3.6700	3.7000	3.570100	3.6800	+1.939%	11,483	-45.924%
2024-01-31	3.8800	3.8800	3.580000	3.6100	-3.476%	12,164	-44.875%
2024-01-30	4.0900	4.0900	3.740000	3.7400	-4.348%	22,383	-46.791%
2024-01-29	3.8700	4.0900	3.560000	3.9100	-2.250%	41,828	-49.105%
2024-01-26	3.9201	4.0100	3.920100	4.0000	0.000%	6,454	-50.250%
2024-01-25	3.9500	4.0600	3.930100	4.0000	-1.720%	37,117	-50.250%
2024-01-24	4.0800	4.1893	3.940100	4.0700	+2.519%	40,019	-51.106%
2024-01-23	4.0000	4.0899	3.953600	3.9700	0.000%	55,902	-49.874%
2024-01-22	4.0800	4.0830	3.830100	3.9700	-0.501%	48,208	-49.874%
2024-01-19	3.5100	3.9900	3.510000	3.9900	+13.031%	34,364	-50.125%
2024-01-18	3.4200	3.6500	3.248500	3.5300	+2.616%	30,371	-43.626%
2024-01-17	3.3300	3.4400	3.170000	3.4400	+2.077%	9,535	-42.151%
2024-01-16	3.1200	3.3700	3.120000	3.3700	+4.012%	3,745	-40.950%
2024-01-12	3.2400	3.2800	3.094000	3.2400	+0.310%	28,189	-38.580%
2024-01-11	3.0348	3.3400	3.000000	3.2300	+7.667%	24,325	-38.390%
2024-01-10	3.0600	3.3800	2.543100	3.0000	-5.363%	30,172	-33.667%
2024-01-09	3.3400	3.4450	3.000000	3.1700	-5.090%	103,114	-37.224%
2024-01-08	3.4500	3.5990	3.200000	3.3400	-1.765%	54,265	-40.419%
2024-01-05	2.7277	3.4000	2.649200	3.4000	+20.996%	36,012	-41.471%
2024-01-04	2.9000	2.9150	2.561900	2.8100	0.000%	15,461	-29.181%
2024-01-03	2.5800	2.9600	2.510000	2.8100	+12.400%	113,582	-29.181%
2024-01-02	2.1900	2.5000	2.160000	2.5000	+15.741%	46,130	-20.400%
2023-12-29	2.2919	2.2919	2.150000	2.1600	+1.887%	6,507	-7.870%
2023-12-28	2.2900	2.2900	2.120000	2.1200	-4.505%	13,416	-6.132%
2023-12-27	2.1644	2.2800	2.100000	2.2200	+3.738%	13,703	-10.360%
2023-12-26	1.9700	2.1700	1.970000	2.1400	+4.902%	11,834	-7.009%
2023-12-22	1.9700	2.0500	1.960000	2.0400	+4.615%	12,297	-2.451%
2023-12-21	1.9800	2.0800	1.940000	1.9500	0.000%	133,601	+2.051%
2023-12-20	2.1300	2.1300	1.860000	1.9500	-1.515%	51,554	+2.051%
2023-12-19	2.0000	2.0100	1.980000	1.9800	+2.062%	56,430	+0.505%
2023-12-18	1.9600	2.0000	1.940000	1.9400	-1.020%	31,142	+2.577%
2023-12-15	2.1400	2.1400	1.960000	1.9600	-1.010%	155,998	+1.531%
2023-12-14	2.0450	2.0450	1.980000	1.9800	+3.665%	100,263	+0.505%
2023-12-13	2.0050	2.0400	1.910000	1.9100	-4.020%	306,168	+4.188%
2023-12-12	1.9103	2.0700	1.910300	1.9900	-0.500%	12,080	0.000%
2023-12-11	2.0000	2.0700	1.800000	2.0000	0.000%	13,489	-0.500%
2023-12-08	1.9750	2.0490	1.940000	2.0000	0.000%	117,903	-0.500%
2023-12-07	2.3800	2.3800	1.980100	2.0000	-11.894%	204,529	-0.500%
2023-12-06	2.2700	2.3540	2.134000	2.2700	+1.339%	29,494	-12.335%
2023-12-05	2.4900	2.4900	2.220000	2.2400	-3.448%	39,384	-11.161%
2023-12-04	2.0100	2.4700	2.010000	2.3200	+12.621%	47,354	-14.224%
2023-12-01	1.8400	2.1850	1.790000	2.0600	+12.568%	75,706	-3.398%
2023-11-30	1.8100	1.8500	1.770000	1.8300	+2.235%	19,887	+8.743%
2023-11-29	1.7100	1.8000	1.635000	1.7900	-1.648%	6,902	+11.173%
2023-11-28	1.6600	1.8200	1.660000	1.8200	+4.000%	8,630	+9.341%
2023-11-27	1.6900	1.8300	1.680000	1.7500	-5.405%	25,310	+13.714%
2023-11-24	1.7123	1.8500	1.700000	1.8500	+8.824%	41,853	+7.568%
2023-11-22	1.6300	1.7000	1.630000	1.7000	+4.294%	12,736	+17.059%
2023-11-21	1.5500	1.6800	1.550000	1.6300	+0.617%	26,050	+22.086%
2023-11-20	1.6400	1.6400	1.446300	1.6200	+1.250%	19,622	+22.840%
2023-11-17	1.3915	1.6000	1.391500	1.6000	-0.621%	8,743	+24.375%
2023-11-16	1.6400	1.6400	1.560000	1.6100	-1.829%	9,689	+23.602%
2023-11-15	1.6200	1.6900	1.600000	1.6400	+0.613%	19,264	+21.341%
2023-11-14	1.5900	1.6400	1.480000	1.6300	+11.644%	112,126	+22.086%

.dark-mode .QqnSWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqnSWM{ color: #333333; background-color: white; border: 2px solid #333333; }ELUTElutia Inc. Class A Common Stockstock NASDAQ

ELUT
Elutia Inc. Class A Common Stock
stock NASDAQ