Dark

ELUT
Elutia Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 24, 2026 11:01:39 AM EDT

0.9100USD-2.323%(-0.0200)20,991

0.8000Bid 1.14Ask 0.3400Spread

Pre-market

0.00USD-100.000%(-0.93)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

0.9300USD+2.378%(+0.0200)602

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.954100	1.000000	0.900100	0.9300	-0.268%	67,748	0.000%
2026-07-23	0.900100	0.958100	0.900000	0.9325	+0.054%	50,225	-0.268%
2026-07-22	0.940500	0.950000	0.910300	0.9320	-1.895%	87,426	-0.215%
2026-07-21	0.930000	0.961000	0.920100	0.9500	+2.140%	49,769	-2.105%
2026-07-20	0.943400	0.950000	0.921500	0.9301	-2.095%	26,368	-0.011%
2026-07-17	0.960000	0.980000	0.880000	0.9500	0.000%	251,437	-2.105%
2026-07-16	0.960000	1.000000	0.950000	0.9500	-1.031%	831,927	-2.105%
2026-07-15	0.920000	0.960000	0.920000	0.9599	+5.252%	25,988	-3.115%
2026-07-14	0.914700	0.955000	0.902100	0.9120	-0.328%	38,148	+1.974%
2026-07-13	0.940000	1.020000	0.915000	0.9150	-4.984%	42,650	+1.639%
2026-07-10	0.988900	0.988900	0.960100	0.9630	-0.926%	7,900	-3.427%
2026-07-09	0.989100	1.020000	0.940000	0.9720	+2.316%	27,681	-4.321%
2026-07-08	0.975120	0.975120	0.950000	0.9500	-1.042%	1,909	-2.105%
2026-07-07	0.924300	1.010000	0.920000	0.9600	+1.287%	66,703	-3.125%
2026-07-06	0.915800	0.950200	0.890000	0.9478	+1.695%	28,924	-1.878%
2026-07-02	0.954400	0.979100	0.930100	0.9320	-1.282%	17,560	-0.215%
2026-07-01	0.920000	0.962700	0.910000	0.9441	-3.624%	149,912	-1.493%
2026-06-30	0.982000	0.993900	0.950000	0.9796	+2.415%	17,807	-5.063%
2026-06-29	1.030000	1.030000	0.930000	0.9565	-4.254%	140,584	-2.771%
2026-06-26	0.936200	0.999000	0.936100	0.9990	+5.369%	91,816	-6.907%
2026-06-25	0.997100	1.010000	0.932200	0.9481	-3.364%	66,928	-1.909%
2026-06-24	1.040000	1.040000	0.980000	0.9811	-4.748%	95,592	-5.208%
2026-06-23	0.980000	1.069900	0.980000	1.0300	+3.000%	76,452	-9.709%
2026-06-22	1.040000	1.070000	1.000000	1.0000	-5.660%	74,752	-7.000%
2026-06-18	1.000000	1.060000	1.000000	1.0600	+6.920%	173,080	-12.264%
2026-06-17	0.970000	1.019000	0.955999	0.9914	+4.358%	26,815	-6.193%
2026-06-16	0.970100	0.990299	0.949800	0.9500	-1.910%	81,971	-2.105%
2026-06-15	0.961100	1.020100	0.961100	0.9685	+0.885%	88,086	-3.975%
2026-06-12	1.010000	1.010000	0.930000	0.9600	+0.355%	79,481	-3.125%
2026-06-11	1.010000	1.065000	0.950000	0.9566	-8.019%	163,011	-2.781%
2026-06-10	0.950000	1.100000	0.950000	1.0400	+7.216%	118,663	-10.577%
2026-06-09	1.020000	1.020000	0.955000	0.9700	-2.040%	61,851	-4.124%
2026-06-08	1.000000	1.033600	0.974100	0.9902	-0.851%	24,418	-6.080%
2026-06-05	1.060000	1.060000	0.998700	0.9987	-4.886%	57,430	-6.879%
2026-06-04	0.980000	1.070000	0.980000	1.0500	+6.050%	219,501	-11.429%
2026-06-03	1.050000	1.050000	0.950000	0.9901	-4.798%	145,748	-6.070%
2026-06-02	1.060000	1.070000	1.030000	1.0400	-1.887%	48,455	-10.577%
2026-06-01	1.170000	1.170000	1.040000	1.0600	-8.621%	235,878	-12.264%
2026-05-29	1.100400	1.180000	1.100400	1.1600	+3.571%	75,010	-19.828%
2026-05-28	1.110000	1.135000	1.080000	1.1200	-0.885%	47,643	-16.964%
2026-05-27	1.150000	1.169900	1.120000	1.1300	-0.877%	31,043	-17.699%
2026-05-26	1.150000	1.250000	1.120000	1.1400	-1.724%	39,350	-18.421%
2026-05-22	1.190000	1.280000	1.100000	1.1600	-3.333%	307,585	-19.828%
2026-05-21	1.130000	1.210000	1.130000	1.2000	+1.695%	64,435	-22.500%
2026-05-20	1.090000	1.200000	1.090000	1.1800	+5.357%	121,831	-21.186%
2026-05-19	1.100000	1.160100	1.070000	1.1200	+1.818%	145,269	-16.964%
2026-05-18	1.050000	1.120000	1.020000	1.1000	+6.796%	114,317	-15.455%
2026-05-15	1.000000	1.075000	0.990000	1.0300	-0.962%	112,788	-9.709%
2026-05-14	1.069900	1.075000	1.030000	1.0400	-0.952%	109,804	-10.577%
2026-05-13	1.070900	1.070900	1.040000	1.0500	0.000%	48,211	-11.429%
2026-05-12	1.070000	1.140000	1.040200	1.0500	-0.943%	142,119	-11.429%
2026-05-11	1.040000	1.170000	1.040000	1.0600	+4.950%	403,431	-12.264%
2026-05-08	1.050000	1.050000	0.990000	1.0100	+1.121%	129,458	-7.921%
2026-05-07	1.020000	1.049400	0.980000	0.9988	-2.078%	180,584	-6.888%
2026-05-06	0.950000	1.040000	0.950000	1.0200	+4.540%	224,233	-8.824%
2026-05-05	1.040000	1.049900	0.950000	0.9757	-3.396%	314,523	-4.684%
2026-05-04	1.000000	1.080000	0.980000	1.0100	0.000%	428,147	-7.921%
2026-05-01	1.000000	1.050000	1.000000	1.0100	-0.980%	50,691	-7.921%
2026-04-30	0.990100	1.045000	0.990100	1.0200	+2.000%	43,042	-8.824%
2026-04-29	1.000000	1.030000	1.000000	1.0000	0.000%	59,171	-7.000%
2026-04-28	1.040000	1.060000	1.000000	1.0000	-1.961%	86,425	-7.000%
2026-04-27	1.060000	1.100000	1.020000	1.0200	-4.673%	96,764	-8.824%
2026-04-24	1.100000	1.100000	1.062700	1.0700	-1.835%	22,070	-13.084%
2026-04-23	1.150000	1.195000	1.090000	1.0900	-5.217%	95,254	-14.679%
2026-04-22	1.170000	1.205200	1.140000	1.1500	-1.709%	30,136	-19.130%
2026-04-21	1.120000	1.180000	1.120000	1.1700	+4.464%	42,998	-20.513%
2026-04-20	1.160000	1.160000	1.115000	1.1200	-2.609%	61,571	-16.964%
2026-04-17	1.160000	1.173500	1.100000	1.1500	-1.709%	37,823	-19.130%
2026-04-16	1.190000	1.190000	1.160000	1.1700	0.000%	40,214	-20.513%
2026-04-15	1.120000	1.176800	1.120000	1.1700	+2.632%	30,503	-20.513%
2026-04-14	1.100000	1.160000	1.090000	1.1400	+3.636%	132,292	-18.421%
2026-04-13	1.130000	1.139900	1.090000	1.1000	-2.655%	101,699	-15.455%
2026-04-10	1.140000	1.140000	1.090000	1.1300	0.000%	10,892	-17.699%
2026-04-09	1.070000	1.130400	1.070000	1.1300	-0.877%	40,923	-17.699%
2026-04-08	1.110000	1.180000	1.110000	1.1400	-1.724%	48,299	-18.421%
2026-04-07	1.170000	1.180000	1.135000	1.1600	0.000%	41,618	-19.828%
2026-04-06	1.160000	1.190000	1.110000	1.1600	-0.855%	116,691	-19.828%
2026-04-02	1.099900	1.190000	1.090000	1.1700	+7.339%	62,416	-20.513%
2026-04-01	1.050000	1.165000	1.050000	1.0900	+3.810%	147,557	-14.679%
2026-03-31	1.080000	1.080000	1.010000	1.0500	0.000%	79,767	-11.429%
2026-03-30	1.060600	1.100000	1.040000	1.0500	-1.869%	171,349	-11.429%
2026-03-27	1.090000	1.140000	1.030000	1.0700	0.000%	87,330	-13.084%
2026-03-26	1.100000	1.115000	1.050000	1.0700	-4.464%	51,702	-13.084%
2026-03-25	1.060000	1.120000	1.060000	1.1200	+5.660%	55,416	-16.964%
2026-03-24	1.105000	1.110000	1.055000	1.0600	-4.505%	94,992	-12.264%
2026-03-23	1.110000	1.180000	1.110000	1.1100	+0.909%	122,216	-16.216%
2026-03-20	1.040000	1.120000	1.040000	1.1000	+4.762%	156,896	-15.455%
2026-03-19	1.060000	1.080000	1.040000	1.0500	-2.778%	61,950	-11.429%
2026-03-18	1.130000	1.130000	1.070000	1.0800	-0.917%	133,805	-13.889%
2026-03-17	1.050000	1.120000	1.050000	1.0900	+1.869%	100,606	-14.679%
2026-03-16	1.110000	1.110000	1.030000	1.0700	-0.926%	394,365	-13.084%
2026-03-13	1.150000	1.190000	1.060000	1.0800	-6.087%	120,707	-13.889%
2026-03-12	1.090000	1.210000	1.090000	1.1500	+5.505%	262,059	-19.130%
2026-03-11	1.100000	1.130000	1.075000	1.0900	0.000%	184,293	-14.679%
2026-03-10	1.210000	1.220000	1.080000	1.0900	-6.838%	178,199	-14.679%
2026-03-09	1.090000	1.200000	1.080000	1.1700	+7.339%	176,581	-20.513%
2026-03-06	1.080000	1.205000	1.070000	1.0900	-1.802%	244,338	-14.679%
2026-03-05	1.280000	1.280000	1.070000	1.1100	-6.723%	194,410	-16.216%
2026-03-04	1.240000	1.385000	1.180000	1.1900	-2.459%	523,587	-21.849%
2026-03-03	1.130000	1.230000	1.130000	1.2200	+7.018%	77,726	-23.770%
2026-03-02	1.170000	1.184500	1.090000	1.1400	-0.870%	83,814	-18.421%
2026-02-27	1.150000	1.230000	1.135000	1.1500	0.000%	191,336	-19.130%
2026-02-26	1.080000	1.190000	1.080000	1.1500	+5.505%	144,890	-19.130%
2026-02-25	1.120000	1.249700	1.089300	1.0900	0.000%	198,508	-14.679%
2026-02-24	1.140000	1.320000	1.090000	1.0900	-2.679%	240,428	-14.679%
2026-02-23	1.080000	1.150000	1.050000	1.1200	+3.704%	56,561	-16.964%
2026-02-20	1.100000	1.150000	1.045000	1.0800	-3.571%	128,556	-13.889%
2026-02-19	1.190000	1.240000	1.100000	1.1200	-6.667%	97,402	-16.964%
2026-02-18	1.190000	1.320000	1.160000	1.2000	+4.348%	259,905	-22.500%
2026-02-17	1.100000	1.220000	1.070000	1.1500	+9.524%	467,907	-19.130%
2026-02-13	0.951300	1.120000	0.951300	1.0500	+10.375%	192,261	-11.429%
2026-02-12	0.917100	1.000000	0.917100	0.9513	+5.677%	62,576	-2.239%
2026-02-11	0.916400	0.934100	0.850700	0.9002	-5.252%	199,245	+3.310%
2026-02-10	0.930000	0.968800	0.880000	0.9501	+0.529%	134,884	-2.116%
2026-02-09	0.970000	0.999900	0.920200	0.9451	-4.255%	55,530	-1.598%
2026-02-06	0.941200	1.040000	0.941200	0.9871	+4.732%	161,735	-5.785%
2026-02-05	1.000000	1.000000	0.940100	0.9425	-5.009%	66,609	-1.326%
2026-02-04	0.975000	1.040000	0.952100	0.9922	+1.245%	123,704	-6.269%
2026-02-03	1.060000	1.070000	0.960000	0.9800	-3.922%	320,614	-5.102%
2026-02-02	1.060000	1.060000	1.011400	1.0200	-2.857%	233,771	-8.824%
2026-01-30	1.130000	1.140000	1.020000	1.0500	0.000%	521,870	-11.429%
2026-01-29	1.070000	1.149900	1.001000	1.0500	0.000%	376,785	-11.429%
2026-01-28	1.000000	1.120000	0.931200	1.0500	+5.000%	528,675	-11.429%
2026-01-27	0.900000	1.010000	0.885000	1.0000	+6.406%	559,748	-7.000%
2026-01-26	0.950000	0.950400	0.910000	0.9398	-1.074%	146,670	-1.043%
2026-01-23	0.995000	1.080000	0.920000	0.9500	-5.941%	402,767	-2.105%
2026-01-22	0.920000	1.050000	0.910000	1.0100	+9.735%	535,357	-7.921%
2026-01-21	0.850000	0.939900	0.810100	0.9204	+9.272%	220,429	+1.043%
2026-01-20	0.830000	0.860000	0.800100	0.8423	+3.034%	115,995	+10.412%
2026-01-16	0.820000	0.849900	0.740000	0.8175	+0.356%	378,807	+13.761%
2026-01-15	0.853300	0.863400	0.775900	0.8146	-3.483%	124,013	+14.166%
2026-01-14	0.862400	0.911200	0.810000	0.8440	-3.631%	305,569	+10.190%
2026-01-13	0.780000	0.900000	0.721100	0.8758	+27.186%	971,222	+6.189%
2026-01-12	0.750000	0.780000	0.680000	0.6886	-4.758%	243,102	+35.057%
2026-01-09	0.719400	0.788700	0.682400	0.7230	+4.707%	795,614	+28.631%
2026-01-08	0.670000	0.709800	0.651000	0.6905	+3.757%	146,304	+34.685%
2026-01-07	0.630000	0.700000	0.620100	0.6655	+5.971%	418,413	+39.745%
2026-01-06	0.620000	0.674900	0.615500	0.6280	+2.280%	196,836	+48.089%
2026-01-05	0.680100	0.695500	0.601900	0.6140	-4.540%	305,300	+51.466%
2026-01-02	0.720000	0.731000	0.641600	0.6432	-7.146%	431,946	+44.590%
2025-12-31	0.583500	0.734872	0.569900	0.6927	+18.816%	1,051,677	+34.257%
2025-12-30	0.540000	0.593400	0.518500	0.5830	+7.209%	608,896	+59.520%
2025-12-29	0.532700	0.559600	0.525100	0.5438	+0.055%	636,433	+71.019%
2025-12-26	0.567300	0.567300	0.517500	0.5435	-2.808%	887,573	+71.113%
2025-12-24	0.531000	0.588750	0.531000	0.5592	+3.748%	343,187	+66.309%
2025-12-23	0.542000	0.575000	0.528000	0.5390	-1.714%	425,304	+72.542%
2025-12-22	0.649000	0.649000	0.542500	0.5484	-6.464%	995,199	+69.584%
2025-12-19	0.590000	0.639700	0.555500	0.5863	+8.034%	912,193	+58.622%
2025-12-18	0.530000	0.642000	0.527500	0.5427	+7.465%	1,034,608	+71.365%
2025-12-17	0.552100	0.571200	0.500000	0.5050	-7.339%	1,059,867	+84.158%
2025-12-16	0.658000	0.658000	0.530000	0.5450	-18.657%	1,239,737	+70.642%
2025-12-15	0.700000	0.702800	0.670000	0.6700	-3.998%	112,273	+38.806%
2025-12-12	0.690000	0.711100	0.690000	0.6979	+0.043%	77,657	+33.257%
2025-12-11	0.695000	0.713100	0.695000	0.6976	+0.014%	96,690	+33.314%
2025-12-10	0.704900	0.719900	0.695200	0.6975	-0.923%	238,588	+33.333%
2025-12-09	0.680000	0.717500	0.660000	0.7040	+3.835%	317,508	+32.102%
2025-12-08	0.674800	0.709700	0.670000	0.6780	-2.277%	161,446	+37.168%
2025-12-05	0.690000	0.714400	0.671100	0.6938	+0.202%	266,650	+34.044%
2025-12-04	0.659000	0.716800	0.645500	0.6924	+7.266%	711,123	+34.315%
2025-12-03	0.700000	0.700000	0.640000	0.6455	+0.078%	284,548	+44.074%
2025-12-02	0.671900	0.699900	0.640000	0.6450	-1.722%	153,049	+44.186%
2025-12-01	0.620000	0.681500	0.620000	0.6563	+7.239%	114,954	+41.703%
2025-11-28	0.680000	0.680000	0.601510	0.6120	-9.064%	169,836	+51.961%
2025-11-26	0.620000	0.808000	0.620000	0.6730	+8.548%	243,848	+38.187%
2025-11-25	0.586300	0.630300	0.580000	0.6200	+3.351%	368,211	+50.000%
2025-11-24	0.631000	0.631000	0.596300	0.5999	+1.661%	135,076	+55.026%
2025-11-21	0.601000	0.631300	0.580000	0.5901	-4.049%	225,593	+57.600%
2025-11-20	0.655000	0.699300	0.596350	0.6150	-6.677%	160,592	+51.220%
2025-11-19	0.691300	0.727500	0.658850	0.6590	-5.357%	81,602	+41.123%
2025-11-18	0.724500	0.738500	0.692700	0.6963	-4.656%	90,649	+33.563%
2025-11-17	0.770000	0.770000	0.721500	0.7303	-2.039%	176,273	+27.345%
2025-11-14	0.750000	0.766200	0.734100	0.7455	+0.350%	489,114	+24.748%
2025-11-13	0.750000	0.788000	0.736000	0.7429	+0.365%	402,425	+25.185%
2025-11-12	0.825500	0.847900	0.686000	0.7402	-10.148%	468,474	+25.642%
2025-11-11	0.876000	0.897900	0.822500	0.8238	-4.432%	118,282	+12.891%
2025-11-10	0.869000	0.939200	0.860700	0.8620	-3.698%	109,153	+7.889%
2025-11-07	0.920000	0.928700	0.870000	0.8951	-4.999%	241,275	+3.899%
2025-11-06	0.960200	0.990000	0.939750	0.9422	-1.854%	154,568	-1.295%
2025-11-05	0.930000	0.978300	0.930000	0.9600	+4.348%	152,578	-3.125%
2025-11-04	0.920000	0.942700	0.898600	0.9200	-1.625%	534,839	+1.087%
2025-11-03	0.910000	0.980000	0.910000	0.9352	+2.837%	352,694	-0.556%
2025-10-31	0.900200	0.909400	0.894000	0.9094	-0.066%	216,662	+2.265%
2025-10-30	0.891800	0.910000	0.890000	0.9100	+0.775%	112,159	+2.198%
2025-10-29	0.894500	0.916400	0.894100	0.9030	+0.759%	98,089	+2.990%
2025-10-28	0.918100	0.920000	0.882100	0.8962	-0.422%	294,573	+3.771%
2025-10-27	0.900000	0.910000	0.890000	0.9000	0.000%	177,544	+3.333%
2025-10-24	0.887000	0.910400	0.883000	0.9000	-0.662%	194,995	+3.333%
2025-10-23	0.893000	0.907500	0.886500	0.9060	+1.229%	98,678	+2.649%
2025-10-22	0.900000	0.900800	0.890000	0.8950	-0.112%	293,973	+3.911%
2025-10-21	0.904500	0.940000	0.890000	0.8960	-0.156%	412,458	+3.795%
2025-10-20	0.894800	0.948700	0.890800	0.8974	+0.752%	201,377	+3.633%
2025-10-17	0.899900	0.908600	0.864900	0.8907	-1.044%	332,181	+4.412%
2025-10-16	0.890000	0.946400	0.880000	0.9001	+0.592%	254,979	+3.322%
2025-10-15	0.890000	0.908400	0.885000	0.8948	+0.868%	410,815	+3.934%
2025-10-14	0.890500	0.900000	0.870000	0.8871	-1.967%	160,081	+4.836%
2025-10-13	0.891300	0.984600	0.881600	0.9049	+1.674%	394,677	+2.774%
2025-10-10	0.908800	0.999900	0.882700	0.8900	+0.850%	514,494	+4.494%
2025-10-09	0.897800	0.925000	0.870100	0.8825	-0.731%	403,373	+5.382%
2025-10-08	0.928000	0.928000	0.870200	0.8890	+1.403%	295,339	+4.612%
2025-10-07	0.890000	0.899900	0.860000	0.8767	-0.522%	681,912	+6.080%
2025-10-06	0.900000	0.900000	0.870000	0.8813	+0.148%	179,599	+5.526%
2025-10-03	0.870400	0.909600	0.865000	0.8800	-1.928%	262,078	+5.682%
2025-10-02	0.890000	0.920000	0.860000	0.8973	+1.367%	140,469	+3.644%
2025-10-01	0.911300	0.920000	0.850000	0.8852	-0.562%	840,688	+5.061%
2025-09-30	0.950000	0.954000	0.881900	0.8902	-4.280%	167,234	+4.471%
2025-09-29	0.990200	0.999900	0.925000	0.9300	-6.269%	125,826	0.000%
2025-09-26	1.030000	1.040000	0.970000	0.9922	-3.670%	259,916	-6.269%
2025-09-25	1.040000	1.050000	0.980000	1.0300	-1.905%	181,896	-9.709%
2025-09-24	1.070000	1.090000	1.030000	1.0500	-0.943%	442,263	-11.429%
2025-09-23	1.150000	1.150000	1.060000	1.0600	-4.505%	223,180	-12.264%
2025-09-22	1.080000	1.220000	1.080000	1.1100	+1.835%	456,041	-16.216%
2025-09-19	1.100000	1.110000	1.060000	1.0900	+0.926%	623,112	-14.679%
2025-09-18	1.160000	1.180000	1.080000	1.0800	-4.425%	230,006	-13.889%
2025-09-17	1.280000	1.280000	1.130000	1.1300	-4.237%	307,302	-17.699%
2025-09-16	1.190000	1.317300	1.175000	1.1800	-3.279%	233,259	-21.186%
2025-09-15	1.280000	1.319700	1.170000	1.2200	-4.688%	159,246	-23.770%
2025-09-12	1.310000	1.370000	1.280000	1.2800	-2.290%	411,967	-27.344%
2025-09-11	1.380000	1.380000	1.300000	1.3100	-3.676%	192,437	-29.008%
2025-09-10	1.490000	1.510000	1.320000	1.3600	-7.797%	627,685	-31.618%
2025-09-09	1.920000	1.960000	1.470000	1.4750	-21.543%	1,340,111	-36.949%
2025-09-08	1.900000	2.040000	1.880000	1.8800	0.000%	73,271	-50.532%
2025-09-05	2.000000	2.086900	1.880000	1.8800	-6.468%	202,022	-50.532%
2025-09-04	2.100000	2.100000	1.920000	2.0100	+1.005%	87,406	-53.731%
2025-09-03	2.120000	2.131600	1.940000	1.9900	-8.083%	142,926	-53.266%
2025-09-02	2.310000	2.380000	2.120000	2.1650	-5.044%	33,644	-57.044%
2025-08-29	2.250000	2.320000	2.230000	2.2800	-2.146%	12,144	-59.211%
2025-08-28	2.240000	2.350000	2.190000	2.3300	+5.430%	17,714	-60.086%
2025-08-27	2.360000	2.400000	2.180000	2.2100	-7.917%	92,455	-57.919%
2025-08-26	2.340000	2.500000	2.340000	2.4000	+0.418%	38,496	-61.250%
2025-08-25	2.280700	2.420000	2.137500	2.3900	+14.354%	95,477	-61.088%
2025-08-22	2.270000	2.270000	2.070000	2.0900	-5.000%	51,063	-55.502%
2025-08-21	2.268269	2.268269	2.104400	2.2000	+3.774%	22,094	-57.727%
2025-08-20	2.020000	2.220000	1.993800	2.1200	+4.950%	28,052	-56.132%
2025-08-19	2.040000	2.050000	1.960000	2.0200	0.000%	28,333	-53.960%
2025-08-18	2.080000	2.087800	2.020000	2.0200	0.000%	41,599	-53.960%
2025-08-15	2.000000	2.100000	1.918100	2.0200	-6.047%	88,992	-53.960%
2025-08-14	2.130000	2.215000	2.080100	2.1500	-0.463%	54,526	-56.744%
2025-08-13	1.970000	2.300000	1.970000	2.1600	+8.543%	24,536	-56.944%
2025-08-12	1.960000	2.040000	1.950000	1.9900	+1.015%	11,046	-53.266%
2025-08-11	2.015000	2.069900	1.960100	1.9700	-1.990%	7,475	-52.792%
2025-08-08	1.960000	2.010000	1.960000	2.0100	+1.515%	4,240	-53.731%
2025-08-07	1.970000	2.010000	1.960000	1.9800	+0.508%	7,003	-53.030%
2025-08-06	1.980000	2.030000	1.931300	1.9700	-3.431%	14,754	-52.792%
2025-08-05	1.950000	2.060000	1.950000	2.0400	+2.513%	35,169	-54.412%
2025-08-04	2.000000	2.077200	1.980000	1.9900	-2.451%	9,783	-53.266%
2025-08-01	1.920000	2.440000	1.903300	2.0400	+0.493%	15,286	-54.412%
2025-07-31	1.890000	2.030000	1.890000	2.0300	+3.571%	1,830	-54.187%
2025-07-30	1.820000	2.097300	1.820000	1.9600	+6.522%	12,885	-52.551%
2025-07-29	1.940000	2.159900	1.820100	1.8400	-6.599%	109,032	-49.457%
2025-07-28	1.960000	2.050000	1.920000	1.9700	+2.604%	11,889	-52.792%
2025-07-25	1.930000	2.020000	1.920000	1.9200	+1.053%	18,367	-51.563%
2025-07-24	2.068200	2.069800	1.850000	1.9000	-6.863%	9,368	-51.053%
2025-07-23	2.120000	2.150000	2.030000	2.0400	-2.857%	27,712	-54.412%
2025-07-22	2.180000	2.240000	2.100000	2.1000	-1.408%	27,165	-55.714%
2025-07-21	2.090000	2.250000	2.090000	2.1300	+0.709%	8,859	-56.338%
2025-07-18	2.000000	2.151300	2.000000	2.1150	+4.187%	4,713	-56.028%
2025-07-17	2.040000	2.410000	1.760000	2.0300	0.000%	21,229	-54.187%
2025-07-16	2.090000	2.120000	2.030000	2.0300	+2.525%	8,542	-54.187%
2025-07-15	2.050000	2.295000	1.962500	1.9800	-3.415%	16,314	-53.030%
2025-07-14	2.400000	2.435000	2.040000	2.0500	-14.226%	48,417	-54.634%
2025-07-11	2.370000	2.599900	2.180100	2.3900	-2.449%	34,295	-61.088%
2025-07-10	2.460000	2.640000	2.375000	2.4500	-0.407%	65,830	-62.041%
2025-07-09	2.311400	2.540000	2.273000	2.4600	+8.370%	36,852	-62.195%
2025-07-08	2.180000	2.340000	2.180000	2.2700	+9.135%	43,585	-59.031%
2025-07-07	2.080000	2.185000	2.080000	2.0800	-0.478%	11,576	-55.288%
2025-07-03	2.200000	2.200000	2.090000	2.0900	-3.241%	4,737	-55.502%
2025-07-02	2.230000	2.230000	2.000000	2.1600	+1.408%	38,050	-56.944%
2025-07-01	1.950000	2.143000	1.950000	2.1300	+7.576%	25,695	-56.338%
2025-06-30	2.080000	2.150000	1.975900	1.9800	-5.714%	12,982	-53.030%
2025-06-27	1.790000	2.170000	1.790000	2.1000	+13.514%	43,239	-55.714%
2025-06-26	1.806800	1.850000	1.780100	1.8500	+2.210%	6,152	-49.730%
2025-06-25	1.840000	1.865000	1.720000	1.8100	+4.624%	7,783	-48.619%
2025-06-24	1.790000	1.870000	1.700000	1.7300	-0.575%	26,403	-46.243%
2025-06-23	1.760000	1.930000	1.740000	1.7400	-3.867%	29,826	-46.552%
2025-06-20	1.760000	1.990000	1.760000	1.8100	+1.117%	96,932	-48.619%
2025-06-18	1.790000	1.829900	1.780000	1.7900	+1.130%	6,936	-48.045%
2025-06-17	1.820000	1.820000	1.770000	1.7700	+0.568%	4,294	-47.458%
2025-06-16	1.720000	1.960000	1.720000	1.7600	-1.124%	14,414	-47.159%
2025-06-13	1.870000	1.950000	1.780000	1.7800	-5.820%	10,970	-47.753%
2025-06-12	1.930000	2.010000	1.890000	1.8900	-5.970%	8,634	-50.794%
2025-06-11	2.010000	2.093400	1.990000	2.0100	+1.005%	18,361	-53.731%
2025-06-10	1.890000	2.010000	1.890000	1.9900	+5.291%	10,950	-53.266%
2025-06-09	1.868600	1.944800	1.868600	1.8900	-0.526%	22,612	-50.794%
2025-06-06	1.800000	1.950000	1.750200	1.9000	+4.396%	10,781	-51.053%
2025-06-05	1.860000	2.020000	1.780000	1.8200	-5.208%	13,888	-48.901%
2025-06-04	1.849000	1.960000	1.849000	1.9200	-1.031%	8,085	-51.563%
2025-06-03	1.770000	2.035000	1.750000	1.9400	+10.227%	144,723	-52.062%
2025-06-02	1.810000	1.830000	1.720000	1.7600	-2.222%	45,765	-47.159%
2025-05-30	1.670000	1.850000	1.670000	1.8000	+9.091%	11,788	-48.333%
2025-05-29	1.720000	1.819000	1.610000	1.6500	-4.070%	26,920	-43.636%
2025-05-28	1.720000	1.890000	1.720000	1.7200	0.000%	8,205	-45.930%
2025-05-27	1.670000	1.770000	1.670000	1.7200	0.000%	19,641	-45.930%
2025-05-23	1.680000	1.744900	1.680000	1.7200	+1.176%	7,935	-45.930%
2025-05-22	1.720000	1.740000	1.670000	1.7000	-2.299%	10,925	-45.294%
2025-05-21	1.790000	1.850000	1.720000	1.7400	-4.396%	18,679	-46.552%
2025-05-20	1.770000	1.841700	1.770000	1.8200	+0.552%	16,870	-48.901%
2025-05-19	1.690000	1.830000	1.690000	1.8100	+5.233%	40,521	-48.619%
2025-05-16	1.730000	1.880000	1.700000	1.7200	-1.149%	44,011	-45.930%
2025-05-15	1.710000	1.770000	1.680000	1.7400	+1.163%	15,388	-46.552%
2025-05-14	1.810000	1.850000	1.690000	1.7200	-9.474%	41,096	-45.930%
2025-05-13	1.890000	1.910000	1.713600	1.9000	+4.396%	25,506	-51.053%
2025-05-12	2.010000	2.070000	1.800000	1.8200	-12.500%	55,843	-48.901%
2025-05-09	2.010000	2.090000	1.770000	2.0800	+4.523%	97,844	-55.288%
2025-05-08	2.030000	2.070000	1.900000	1.9900	+3.646%	48,491	-53.266%
2025-05-07	1.960000	1.975000	1.810000	1.9200	+2.128%	14,446	-51.563%
2025-05-06	1.980000	2.049900	1.790000	1.8800	-1.053%	59,268	-50.532%
2025-05-05	2.110000	2.110000	1.900000	1.9000	-6.863%	51,085	-51.053%
2025-05-02	2.320000	2.330000	2.000000	2.0400	-7.692%	251,478	-54.412%
2025-05-01	2.340000	2.370000	2.200000	2.2100	-4.329%	12,866	-57.919%
2025-04-30	2.300000	2.440000	2.250000	2.3100	+3.125%	15,526	-59.740%
2025-04-29	2.260000	2.340000	2.180000	2.2400	+2.752%	10,980	-58.482%
2025-04-28	2.400000	2.400000	2.180000	2.1800	-6.438%	13,805	-57.339%
2025-04-25	2.180000	2.380000	2.180000	2.3300	+7.373%	21,578	-60.086%
2025-04-24	2.270000	2.295400	2.100000	2.1700	-5.240%	21,328	-57.143%
2025-04-23	2.380000	2.391200	2.208100	2.2900	+0.881%	7,591	-59.389%
2025-04-22	2.370000	2.370000	2.070000	2.2700	-1.304%	14,100	-59.031%
2025-04-21	2.260000	2.330000	2.190000	2.3000	-0.862%	12,961	-59.565%
2025-04-17	2.130000	2.350000	2.130000	2.3200	+10.476%	25,408	-59.914%
2025-04-16	2.210000	2.290000	2.050000	2.1000	-1.869%	30,545	-55.714%
2025-04-15	2.060000	2.360000	2.060000	2.1400	+6.468%	24,508	-56.542%
2025-04-14	2.200000	2.200000	2.000000	2.0100	-7.373%	45,098	-53.731%
2025-04-11	2.310000	2.440000	2.070000	2.1700	-3.125%	23,329	-57.143%
2025-04-10	2.570000	2.570000	2.160000	2.2400	-10.040%	104,503	-58.482%
2025-04-09	2.510000	2.630000	1.870000	2.4900	+1.220%	115,757	-62.651%
2025-04-08	2.526400	2.741000	2.459200	2.4600	-4.651%	47,961	-62.195%
2025-04-07	2.630000	2.750000	2.490000	2.5800	-4.797%	50,498	-63.953%
2025-04-04	2.990000	2.990000	2.610000	2.7100	-6.873%	24,504	-65.683%
2025-04-03	2.660000	2.910000	2.620000	2.9100	+5.054%	44,599	-68.041%
2025-04-02	2.520000	2.860000	2.520000	2.7700	+10.800%	14,053	-66.426%
2025-04-01	2.645000	2.771500	2.500000	2.5000	-1.186%	21,250	-62.800%
2025-03-31	2.610000	2.817800	2.472100	2.5300	-4.167%	24,341	-63.241%
2025-03-28	2.640000	2.810000	2.620000	2.6400	-0.752%	16,857	-64.773%
2025-03-27	2.660000	2.850000	2.610000	2.6600	+2.308%	14,407	-65.038%
2025-03-26	2.750000	2.750000	2.550000	2.6000	-5.109%	44,264	-64.231%
2025-03-25	2.790000	2.880000	2.720000	2.7400	-2.491%	61,261	-66.058%
2025-03-24	2.910000	2.950000	2.810000	2.8100	-3.767%	38,339	-66.904%
2025-03-21	3.080000	3.145000	2.920000	2.9200	-9.877%	117,291	-68.151%
2025-03-20	3.280000	3.390000	3.220000	3.2400	-1.220%	50,693	-71.296%
2025-03-19	3.279000	3.460000	3.220000	3.2800	+0.306%	119,198	-71.646%
2025-03-18	3.100000	3.290000	3.050900	3.2700	+2.188%	79,856	-71.560%
2025-03-17	3.150000	3.250000	3.120000	3.2000	+0.629%	53,600	-70.938%
2025-03-14	3.310000	3.400000	3.140000	3.1800	-2.154%	34,987	-70.755%
2025-03-13	3.105000	3.250000	3.080000	3.2500	+4.502%	41,392	-71.385%
2025-03-12	2.890000	3.221800	2.750000	3.1100	+14.338%	43,771	-70.096%
2025-03-11	2.920000	2.980000	2.720000	2.7200	-9.333%	32,722	-65.809%
2025-03-10	2.810000	3.150000	2.540000	3.0000	+8.108%	22,899	-69.000%
2025-03-07	2.680000	2.890000	2.450100	2.7750	+8.824%	128,514	-66.486%
2025-03-06	2.750000	2.830000	2.520000	2.5500	-9.253%	29,595	-63.529%
2025-03-05	2.930000	3.015000	2.760000	2.8100	-5.068%	28,445	-66.904%
2025-03-04	3.080000	3.210000	2.820000	2.9600	-5.732%	16,152	-68.581%
2025-03-03	3.255000	3.400000	3.060000	3.1400	-4.268%	81,326	-70.382%
2025-02-28	3.150000	3.280000	3.080000	3.2800	+4.127%	41,321	-71.646%
2025-02-27	3.370000	3.370000	2.950000	3.1500	-5.405%	52,281	-70.476%
2025-02-26	3.160000	3.460000	3.160000	3.3300	+3.416%	20,086	-72.072%
2025-02-25	3.100000	3.280000	3.100000	3.2200	0.000%	41,058	-71.118%
2025-02-24	3.220000	3.270000	3.100000	3.2200	0.000%	56,587	-71.118%
2025-02-21	3.250000	3.270000	3.150000	3.2200	+0.625%	43,036	-71.118%
2025-02-20	3.250000	3.300000	3.195000	3.2000	-1.840%	22,982	-70.938%
2025-02-19	2.830000	3.300000	2.830000	3.2600	+13.986%	58,310	-71.472%
2025-02-18	2.900000	3.000000	2.835000	2.8600	+1.418%	54,813	-67.483%
2025-02-14	2.815000	2.890000	2.780000	2.8200	-1.399%	8,454	-67.021%
2025-02-13	2.760000	2.869900	2.750000	2.8600	+1.779%	18,329	-67.483%
2025-02-12	2.660000	3.000000	2.560000	2.8100	+5.639%	41,960	-66.904%
2025-02-11	2.520000	2.940000	2.410000	2.6600	+4.314%	83,608	-65.038%
2025-02-10	2.670000	2.670000	2.508100	2.5500	-4.851%	19,213	-63.529%
2025-02-07	2.520000	2.680000	2.500000	2.6800	+2.290%	28,361	-65.299%
2025-02-06	2.530000	2.715000	2.510000	2.6200	+2.745%	56,652	-64.504%
2025-02-05	2.655000	2.750000	2.510000	2.5500	-2.672%	19,578	-63.529%
2025-02-04	2.680000	2.770000	2.520000	2.6200	-5.072%	37,448	-64.504%
2025-02-03	2.890000	3.079900	2.570000	2.7600	-14.286%	112,663	-66.304%

.dark-mode .J7Trbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7Trbr{ 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