Dark

VCEL
Vericel Corporation
stock NASDAQ

At Close

Jan 27, 2026 3:59:46 PM EST

36.55USD-3.050%(-1.15)408,327

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 9:02:30 AM EST

37.71USD+0.027%(+0.01)5,591

After-hours

Jan 27, 2026 4:00:30 PM EST

36.58USD+0.082%(+0.03)4,709

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	37.4200	37.780000	36.0900	36.5500	-3.050%	408,327	0.000%
2026-01-26	37.7000	38.300000	36.8400	37.7000	-0.396%	416,612	-3.050%
2026-01-23	39.1400	39.480000	37.2850	37.8500	-3.296%	485,578	-3.435%
2026-01-22	37.7400	39.460000	37.7150	39.1400	+3.765%	518,818	-6.617%
2026-01-21	36.6900	38.145000	36.4000	37.7200	+3.940%	397,646	-3.102%
2026-01-20	36.4500	36.820000	35.8450	36.2900	-2.968%	468,788	+0.716%
2026-01-16	38.7400	39.069200	37.3600	37.4000	-3.033%	427,212	-2.273%
2026-01-15	37.4000	39.030000	37.4000	38.5700	+3.322%	598,189	-5.237%
2026-01-14	36.7400	37.770000	35.9900	37.3300	+0.756%	555,686	-2.089%
2026-01-13	37.5500	38.190000	36.9800	37.0500	+1.257%	633,009	-1.350%
2026-01-12	38.4800	38.608600	36.1200	36.5900	-5.109%	480,799	-0.109%
2026-01-09	40.9800	41.500000	38.4700	38.5600	-5.328%	781,523	-5.213%
2026-01-08	39.8800	41.650000	39.5000	40.7300	+0.942%	669,705	-10.263%
2026-01-07	39.6700	41.300000	39.5650	40.3500	+2.567%	1,047,449	-9.418%
2026-01-06	36.9800	39.565000	36.9800	39.3400	+6.095%	674,914	-7.092%
2026-01-05	35.4200	37.300000	35.3300	37.0800	+4.128%	423,773	-1.429%
2026-01-02	36.4000	36.740000	35.3900	35.6100	-1.111%	487,509	+2.640%
2025-12-31	36.7000	37.140000	35.9800	36.0100	-1.960%	384,281	+1.500%
2025-12-30	37.2900	37.610000	36.7200	36.7300	-2.288%	314,609	-0.490%
2025-12-29	37.2800	37.960000	37.1450	37.5900	-0.186%	456,197	-2.767%
2025-12-26	37.2200	38.150000	37.1650	37.6600	+0.266%	537,208	-2.947%
2025-12-24	37.2200	37.960000	36.9300	37.5600	+0.482%	161,289	-2.689%
2025-12-23	37.4100	37.615000	36.7350	37.3800	+0.027%	536,283	-2.220%
2025-12-22	36.2500	38.090000	35.7000	37.3700	+3.662%	676,086	-2.194%
2025-12-19	35.9900	36.810000	35.5300	36.0500	-0.304%	1,327,347	+1.387%
2025-12-18	36.4000	36.835000	35.5550	36.1600	-0.659%	657,304	+1.079%
2025-12-17	35.5200	36.965000	35.3850	36.4000	+2.535%	538,243	+0.412%
2025-12-16	36.5900	37.105000	34.7900	35.5000	-2.713%	764,469	+2.958%
2025-12-15	36.9500	36.950000	36.3200	36.4900	-0.137%	463,699	+0.164%
2025-12-12	37.3600	37.410000	36.3800	36.5400	-2.273%	440,628	+0.027%
2025-12-11	37.7600	37.980000	37.0400	37.3900	-0.664%	424,192	-2.247%
2025-12-10	38.2700	38.700000	37.0600	37.6400	-1.928%	545,580	-2.896%
2025-12-09	37.2200	38.700000	37.2200	38.3800	+2.895%	1,045,440	-4.768%
2025-12-08	36.8100	37.580000	36.1500	37.3000	+2.953%	1,028,576	-2.011%
2025-12-05	36.7500	37.000000	35.8500	36.2300	-1.522%	351,329	+0.883%
2025-12-04	37.2000	37.295000	36.4656	36.7900	-1.605%	489,023	-0.652%
2025-12-03	37.8100	38.191100	37.3500	37.3900	-0.691%	767,242	-2.247%
2025-12-02	39.1400	39.140000	37.3200	37.6500	-3.014%	653,505	-2.922%
2025-12-01	39.7800	40.430000	38.7300	38.8200	-3.553%	422,050	-5.848%
2025-11-28	40.6000	40.600000	39.8650	40.2500	-0.297%	183,885	-9.193%
2025-11-26	42.0900	42.675000	40.0900	40.3700	-5.101%	664,460	-9.462%
2025-11-25	39.4100	42.640000	39.2850	42.5400	+9.414%	1,048,958	-14.081%
2025-11-24	39.6000	40.125000	38.3300	38.8800	-1.769%	1,165,317	-5.993%
2025-11-21	37.9100	40.105700	37.8200	39.5800	+4.571%	702,005	-7.655%
2025-11-20	39.5100	39.860000	37.5100	37.8500	-2.824%	402,902	-3.435%
2025-11-19	38.9400	39.925000	38.4600	38.9500	-0.205%	447,347	-6.162%
2025-11-18	39.4700	40.040000	38.6701	39.0300	-1.014%	361,412	-6.354%
2025-11-17	39.8200	40.385000	39.2400	39.4300	-1.079%	380,714	-7.304%
2025-11-14	39.2600	40.760000	39.2500	39.8600	+0.050%	423,968	-8.304%
2025-11-13	39.7400	40.780000	39.2400	39.8400	-1.484%	435,348	-8.258%
2025-11-12	40.6300	41.660000	40.3700	40.4400	-1.486%	647,027	-9.619%
2025-11-11	39.0700	41.370000	39.0700	41.0500	+5.283%	649,363	-10.962%
2025-11-10	39.7100	39.860000	38.0100	38.9900	+0.128%	465,591	-6.258%
2025-11-07	39.0800	39.710000	37.8350	38.9400	+0.490%	815,779	-6.138%
2025-11-06	41.6200	43.000000	38.7350	38.7500	+4.167%	1,892,134	-5.677%
2025-11-05	35.7200	37.260000	35.4400	37.2000	+2.621%	1,304,501	-1.747%
2025-11-04	36.2500	36.710000	35.6200	36.2500	-1.240%	610,964	+0.828%
2025-11-03	34.8800	37.000000	34.3800	36.7050	+4.692%	677,744	-0.422%
2025-10-31	34.4800	35.640000	33.7637	35.0600	+1.535%	634,997	+4.250%
2025-10-30	34.8900	35.610000	34.2200	34.5300	-1.003%	595,244	+5.850%
2025-10-29	36.6100	36.990000	34.8400	34.8800	-5.295%	628,693	+4.788%
2025-10-28	35.9500	36.860000	35.6400	36.8300	+0.987%	343,512	-0.760%
2025-10-27	36.3500	36.880000	35.8200	36.4700	+0.413%	421,927	+0.219%
2025-10-24	36.0300	36.480000	35.4700	36.3200	+0.917%	350,370	+0.633%
2025-10-23	36.2400	36.950000	35.8300	35.9900	-1.208%	499,139	+1.556%
2025-10-22	36.1700	36.829900	35.8900	36.4300	-0.055%	599,444	+0.329%
2025-10-21	35.8900	36.865000	35.2850	36.4500	+1.194%	415,662	+0.274%
2025-10-20	35.7500	36.500000	35.2300	36.0200	+1.982%	411,155	+1.471%
2025-10-17	34.3800	35.320000	33.9100	35.3200	+1.640%	582,643	+3.482%
2025-10-16	33.5900	35.760000	33.1400	34.7500	+3.453%	940,342	+5.180%
2025-10-15	34.2300	35.045000	33.5750	33.5900	-3.031%	1,075,488	+8.812%
2025-10-14	33.3000	35.700000	32.9000	34.6400	+3.434%	884,952	+5.514%
2025-10-13	32.2100	33.510000	31.6300	33.4900	+5.149%	657,466	+9.137%
2025-10-10	33.0100	33.010000	31.3350	31.8500	-2.807%	553,346	+14.757%
2025-10-09	34.1000	34.550000	32.7400	32.7700	-3.985%	589,576	+11.535%
2025-10-08	33.4800	34.450000	32.9400	34.1300	+3.081%	384,504	+7.091%
2025-10-07	33.9200	33.990000	33.0650	33.1100	-1.867%	497,301	+10.390%
2025-10-06	32.5300	33.840000	32.3550	33.7400	+4.007%	507,042	+8.328%
2025-10-03	32.0000	33.240000	31.8450	32.4400	+2.919%	485,017	+12.670%
2025-10-02	31.0200	31.575000	30.5000	31.5200	+1.973%	463,308	+15.958%
2025-10-01	31.3300	31.920000	30.7500	30.9100	-1.779%	701,955	+18.247%
2025-09-30	31.7600	31.980000	30.5700	31.4700	-1.007%	491,200	+16.142%
2025-09-29	30.2800	32.050000	29.8750	31.7900	+5.160%	1,212,197	+14.973%
2025-09-26	30.0700	30.440000	29.6400	30.2300	+1.307%	881,084	+20.906%
2025-09-25	29.9600	30.000000	29.2400	29.8400	-1.355%	548,377	+22.487%
2025-09-24	31.1400	31.465000	30.0950	30.2500	-3.076%	495,168	+20.826%
2025-09-23	31.6600	31.852500	30.8700	31.2100	-1.886%	797,732	+17.110%
2025-09-22	31.6500	32.085000	31.0500	31.8100	+0.410%	940,255	+14.901%
2025-09-19	32.5300	32.600000	31.4500	31.6800	-0.534%	1,575,670	+15.372%
2025-09-18	30.4200	31.970000	30.1000	31.8500	+6.096%	1,025,611	+14.757%
2025-09-17	31.8450	32.800000	29.9300	30.0200	-9.660%	1,683,626	+21.752%
2025-09-16	31.4300	33.250000	31.0000	33.2300	+5.761%	1,134,602	+9.991%
2025-09-15	32.4400	32.520000	31.2300	31.4200	-2.362%	1,222,141	+16.327%
2025-09-12	33.3500	33.380000	31.7200	32.1800	-4.026%	818,645	+13.580%
2025-09-11	31.3800	33.920000	31.3500	33.5300	+7.090%	1,839,096	+9.007%
2025-09-10	32.5500	32.550000	30.2600	31.3100	-3.780%	970,138	+16.736%
2025-09-09	33.1600	33.400000	32.1100	32.5400	-2.047%	812,233	+12.323%
2025-09-08	34.0000	34.200000	32.9800	33.2200	-2.438%	579,822	+10.024%
2025-09-05	33.8300	34.437000	33.1800	34.0500	+1.129%	653,081	+7.342%
2025-09-04	33.4200	34.565000	33.3600	33.6700	+0.358%	1,129,820	+8.554%
2025-09-03	34.5000	34.830000	33.3400	33.5500	-3.035%	882,289	+8.942%
2025-09-02	35.7700	36.610000	34.3050	34.6000	-4.840%	549,308	+5.636%
2025-08-29	35.9700	36.810000	35.8400	36.3600	+1.310%	331,122	+0.523%
2025-08-28	36.0700	36.080000	35.3600	35.8900	0.000%	379,485	+1.839%
2025-08-27	36.6800	36.870000	35.1800	35.8900	-1.536%	701,773	+1.839%
2025-08-26	35.7900	36.830000	35.5300	36.4500	+1.844%	828,946	+0.274%
2025-08-25	36.9400	37.170000	35.6600	35.7900	-3.349%	369,254	+2.123%
2025-08-22	35.5800	37.360000	35.5500	37.0300	+4.486%	758,555	-1.296%
2025-08-21	35.0100	35.790000	34.5547	35.4400	+0.226%	670,588	+3.132%
2025-08-20	36.2400	36.465000	35.2500	35.3600	-2.239%	269,991	+3.365%
2025-08-19	36.3100	36.699500	35.6700	36.1700	-0.413%	245,127	+1.051%
2025-08-18	36.2900	37.500000	36.2000	36.3200	+0.110%	600,390	+0.633%
2025-08-15	35.9800	36.540000	35.2800	36.2800	+1.426%	654,735	+0.744%
2025-08-14	37.3900	37.735000	35.6000	35.7700	-5.695%	442,842	+2.181%
2025-08-13	36.7800	38.080000	36.4800	37.9300	+3.804%	618,228	-3.638%
2025-08-12	35.6500	36.950000	35.5400	36.5400	+3.133%	468,612	+0.027%
2025-08-11	36.3100	37.160000	35.2350	35.4300	-2.235%	523,894	+3.161%
2025-08-08	35.8800	36.520000	35.2800	36.2400	+0.249%	449,983	+0.855%
2025-08-07	36.6400	36.810000	35.7000	36.1500	-0.386%	556,165	+1.107%
2025-08-06	36.6500	36.790000	35.2300	36.2900	-1.439%	569,583	+0.716%
2025-08-05	37.6400	37.640000	36.3901	36.8200	-2.022%	489,420	-0.733%
2025-08-04	35.8000	37.910000	35.0200	37.5800	+5.473%	692,503	-2.741%
2025-08-01	34.3800	36.050000	33.0900	35.6300	+1.975%	962,794	+2.582%
2025-07-31	36.9800	38.270000	34.9200	34.9400	-14.068%	1,876,309	+4.608%
2025-07-30	40.2700	41.710000	40.1054	40.6600	+2.007%	620,242	-10.108%
2025-07-29	41.7600	41.780000	39.8200	39.8600	-3.836%	534,298	-8.304%
2025-07-28	40.2300	41.490000	40.1200	41.4500	+3.315%	500,355	-11.821%
2025-07-25	40.0300	40.540000	39.6650	40.1200	+1.007%	345,053	-8.898%
2025-07-24	40.1200	40.314700	39.0579	39.7200	-1.561%	411,685	-7.981%
2025-07-23	38.3400	40.995000	38.1800	40.3500	+6.240%	791,834	-9.418%
2025-07-22	35.5700	38.210000	35.5700	37.9800	+7.107%	556,735	-3.765%
2025-07-21	35.5100	36.055000	34.8698	35.4600	+0.340%	610,486	+3.074%
2025-07-18	36.8900	37.090000	35.1800	35.3400	-2.537%	545,077	+3.424%
2025-07-17	37.2900	37.760000	36.0600	36.2600	-2.317%	616,354	+0.800%
2025-07-16	37.0400	37.495000	35.9550	37.1200	+0.054%	964,268	-1.536%
2025-07-15	39.9500	39.950000	36.9400	37.1000	-6.831%	645,746	-1.482%
2025-07-14	39.8000	40.455000	39.5800	39.8200	-0.275%	495,931	-8.212%
2025-07-11	40.8800	40.880000	39.7400	39.9300	-3.153%	309,779	-8.465%
2025-07-10	41.3800	42.610000	40.1200	41.2300	-0.651%	595,286	-11.351%
2025-07-09	40.2800	41.570000	39.7000	41.5000	+3.311%	413,446	-11.928%
2025-07-08	39.7200	41.110000	39.6000	40.1700	+1.928%	688,014	-9.012%
2025-07-07	41.3100	41.500000	39.3850	39.4100	-5.582%	486,141	-7.257%
2025-07-03	41.4400	41.805000	40.9000	41.7400	+0.675%	161,609	-12.434%
2025-07-02	41.7100	42.425000	41.0800	41.4600	-0.337%	405,371	-11.843%
2025-07-01	41.9000	43.510000	41.4450	41.6000	-2.233%	449,999	-12.139%
2025-06-30	41.9400	43.570000	41.5400	42.5500	+1.965%	685,239	-14.101%
2025-06-27	41.6500	41.770000	40.5350	41.7300	+0.168%	1,134,879	-12.413%
2025-06-26	41.7600	42.139900	40.7400	41.6600	-0.525%	467,308	-12.266%
2025-06-25	43.4600	43.460000	41.8200	41.8800	-3.369%	356,865	-12.727%
2025-06-24	42.1000	43.510000	41.1650	43.3400	+3.684%	419,132	-15.667%
2025-06-23	41.6800	42.165000	40.0100	41.8000	-0.524%	360,901	-12.560%
2025-06-20	42.0300	42.745000	41.6500	42.0200	+0.574%	610,187	-13.018%
2025-06-18	41.4400	42.490000	40.4100	41.7800	+0.675%	404,536	-12.518%
2025-06-17	41.2200	41.840000	40.9700	41.5000	-0.216%	447,443	-11.928%
2025-06-16	43.0300	43.125000	40.7800	41.5900	-2.531%	406,897	-12.118%
2025-06-13	41.4800	42.810000	41.4000	42.6700	+0.447%	445,661	-14.343%
2025-06-12	43.7700	44.270000	42.4400	42.4800	-3.848%	289,421	-13.960%
2025-06-11	45.8300	45.970000	43.7900	44.1800	-3.326%	311,026	-17.270%
2025-06-10	43.9200	45.790000	43.5769	45.7000	+4.290%	352,512	-20.022%
2025-06-09	43.9200	44.120000	42.8700	43.8200	+1.201%	262,170	-16.591%
2025-06-06	44.0700	44.500000	42.9600	43.3000	-0.230%	239,384	-15.589%
2025-06-05	43.5600	44.060000	42.5400	43.4000	+0.533%	406,059	-15.783%
2025-06-04	41.6500	43.560000	41.6200	43.1700	+3.849%	549,264	-15.335%
2025-06-03	40.4900	41.660000	40.4501	41.5700	+2.743%	404,319	-12.076%
2025-06-02	41.1300	41.450000	39.1600	40.4600	-2.022%	887,505	-9.664%
2025-05-30	41.2700	42.120000	40.5400	41.2950	-0.133%	715,515	-11.490%
2025-05-29	42.5300	42.565000	40.3800	41.3500	-1.781%	670,573	-11.608%
2025-05-28	42.0900	42.470000	41.5300	42.1000	+0.071%	433,022	-13.183%
2025-05-27	41.7300	42.920000	41.4750	42.0700	+2.810%	599,543	-13.121%
2025-05-23	40.5200	41.310000	40.3700	40.9200	-1.112%	300,723	-10.679%
2025-05-22	40.7400	41.620000	40.7400	41.3800	+0.755%	296,931	-11.672%
2025-05-21	42.9600	43.140000	40.9650	41.0700	-5.630%	439,634	-11.006%
2025-05-20	42.4000	44.150000	41.7900	43.5200	+2.304%	574,214	-16.016%
2025-05-19	41.9300	43.250000	41.9050	42.5400	+0.141%	492,289	-14.081%
2025-05-16	41.4800	42.910000	41.0300	42.4800	+2.386%	528,149	-13.960%
2025-05-15	42.2600	42.550000	40.9700	41.4900	-1.915%	444,184	-11.906%
2025-05-14	43.2900	43.295000	41.7700	42.3000	-3.071%	561,080	-13.593%
2025-05-13	42.4900	44.410000	41.8500	43.6400	+2.321%	558,064	-16.247%
2025-05-12	43.1900	44.265000	41.9725	42.6500	+2.205%	649,497	-14.302%
2025-05-09	41.7800	43.000000	41.3700	41.7300	-0.334%	974,019	-12.413%
2025-05-08	40.2500	42.430000	38.6150	41.8700	+3.459%	1,205,492	-12.706%
2025-05-07	38.8100	40.700000	38.2500	40.4700	+5.254%	820,493	-9.686%
2025-05-06	38.7500	38.860000	37.4818	38.4500	-2.063%	481,585	-4.941%
2025-05-05	38.5900	39.290000	37.8300	39.2600	+0.796%	414,644	-6.903%
2025-05-02	38.4300	39.425000	38.0632	38.9500	+2.716%	512,163	-6.162%
2025-05-01	37.9800	38.895000	37.3900	37.9200	-0.263%	608,204	-3.613%
2025-04-30	38.9800	38.980000	37.9300	38.0200	-3.404%	384,794	-3.866%
2025-04-29	38.7000	39.420000	38.2300	39.3600	+1.600%	392,472	-7.139%
2025-04-28	40.0100	40.510000	38.3400	38.7400	-2.492%	447,174	-5.653%
2025-04-25	40.7000	40.900000	39.1750	39.7300	-3.310%	453,277	-8.004%
2025-04-24	40.1900	41.145000	39.6300	41.0900	+2.597%	427,575	-11.049%
2025-04-23	40.5500	42.020000	39.9900	40.0500	+1.598%	468,778	-8.739%
2025-04-22	41.5500	41.790000	39.3200	39.4200	-3.548%	502,906	-7.281%
2025-04-21	40.6300	41.745000	40.3100	40.8700	-0.873%	532,733	-10.570%
2025-04-17	40.7200	41.589000	40.5600	41.2300	+1.004%	343,268	-11.351%
2025-04-16	41.2200	41.995000	39.7800	40.8200	-2.844%	418,354	-10.461%
2025-04-15	40.6500	42.370000	40.5500	42.0150	+1.904%	437,218	-13.007%
2025-04-14	42.3100	42.560000	40.0001	41.2300	-0.048%	537,474	-11.351%
2025-04-11	41.3300	41.790000	39.6350	41.2500	-1.551%	601,588	-11.394%
2025-04-10	42.9900	43.020000	40.4200	41.9000	-5.289%	671,101	-12.768%
2025-04-09	38.0900	44.600000	37.8250	44.2400	+14.611%	1,065,073	-17.382%
2025-04-08	41.6200	41.620000	37.7600	38.6000	-3.258%	878,381	-5.311%
2025-04-07	40.0400	42.580000	38.8700	39.9000	-4.819%	841,606	-8.396%
2025-04-04	42.7200	43.120000	41.3700	41.9200	-3.610%	768,873	-12.810%
2025-04-03	41.9600	44.480000	41.9600	43.4900	-1.851%	574,454	-15.958%
2025-04-02	42.4800	44.845000	42.4800	44.3100	+2.843%	334,707	-17.513%
2025-04-01	44.3400	44.970000	42.5600	43.0850	-3.440%	421,300	-15.168%
2025-03-31	43.7300	44.700000	42.5300	44.6200	+0.270%	465,583	-18.086%
2025-03-28	45.9600	46.095000	44.1000	44.5000	-3.408%	298,050	-17.865%
2025-03-27	46.4700	46.721000	45.4000	46.0700	-0.754%	422,907	-20.664%
2025-03-26	47.7400	47.740000	46.1400	46.4200	-3.211%	351,153	-21.262%
2025-03-25	47.7600	48.745000	47.2150	47.9600	+0.042%	343,473	-23.791%
2025-03-24	47.1400	48.380000	47.1400	47.9400	+3.632%	224,829	-23.759%
2025-03-21	46.5000	47.440000	45.1300	46.2600	-1.950%	781,536	-20.990%
2025-03-20	46.8500	47.802049	46.5900	47.1800	-0.527%	260,392	-22.531%
2025-03-19	46.2600	47.550000	45.8500	47.4300	+2.441%	369,938	-22.939%
2025-03-18	47.2600	48.000000	46.1050	46.3000	-2.731%	516,235	-21.058%
2025-03-17	45.3700	47.830000	45.2800	47.6000	+4.892%	406,965	-23.214%
2025-03-14	45.8900	47.160000	45.2450	45.3800	-0.022%	340,200	-19.458%
2025-03-13	45.7800	46.360000	45.2250	45.3900	-0.917%	243,311	-19.476%
2025-03-12	48.1100	48.505000	45.3200	45.8100	-4.183%	524,481	-20.214%
2025-03-11	49.1000	49.100000	46.8550	47.8100	-2.129%	335,138	-23.552%
2025-03-10	48.7600	49.380000	47.3900	48.8500	-1.433%	543,440	-25.179%
2025-03-07	48.4300	50.360000	47.0800	49.5600	+1.641%	451,555	-26.251%
2025-03-06	50.8100	51.450000	48.7100	48.7600	-5.376%	312,381	-25.041%
2025-03-05	50.7100	51.932000	50.6600	51.5300	+0.763%	503,979	-29.070%
2025-03-04	48.8800	52.060000	48.3450	51.1400	+3.292%	451,739	-28.530%
2025-03-03	51.2000	52.000000	48.7100	49.5100	-3.470%	851,689	-26.177%
2025-02-28	49.6300	51.665000	49.2700	51.2900	+3.366%	589,612	-28.739%
2025-02-27	54.8300	55.410000	49.2150	49.6200	-6.112%	663,984	-26.340%
2025-02-26	52.3100	53.560000	52.3000	52.8500	+0.628%	386,502	-30.842%
2025-02-25	52.0700	52.700000	50.3500	52.5200	+0.363%	508,655	-30.407%
2025-02-24	51.9700	53.190000	51.2600	52.3300	+0.635%	397,820	-30.155%
2025-02-21	54.9100	54.910000	51.8400	52.0000	-4.253%	410,864	-29.712%
2025-02-20	57.3200	57.725600	54.0200	54.3100	-6.006%	326,158	-32.701%
2025-02-19	56.9900	58.160000	56.7200	57.7800	+0.873%	280,713	-36.743%
2025-02-18	57.1500	58.770000	57.0200	57.2800	+0.333%	275,726	-36.191%
2025-02-14	57.0600	57.695000	56.4700	57.0900	+0.493%	311,282	-35.978%
2025-02-13	55.4100	57.260000	54.8600	56.8100	+1.410%	272,318	-35.663%
2025-02-12	56.5000	56.715000	54.4500	56.0200	-2.591%	408,119	-34.755%
2025-02-11	58.0100	58.470000	57.0900	57.5100	-1.944%	205,334	-36.446%
2025-02-10	58.2400	59.170000	56.6500	58.6500	+0.514%	284,473	-37.681%
2025-02-07	59.6700	59.770000	58.2500	58.3500	-2.261%	290,145	-37.361%
2025-02-06	61.8500	62.152600	59.5400	59.7000	-3.398%	284,620	-38.777%
2025-02-05	59.5800	63.000000	59.1900	61.8000	+3.988%	536,506	-40.858%
2025-02-04	59.0000	60.200000	58.4400	59.4300	+0.626%	294,409	-38.499%
2025-02-03	58.2500	60.175000	58.1900	59.0600	+0.888%	252,462	-38.114%
2025-01-31	59.0900	60.570000	58.1500	58.5400	-1.198%	300,845	-37.564%
2025-01-30	59.5600	60.651600	58.5100	59.2500	+0.458%	264,532	-38.312%
2025-01-29	59.9700	60.560000	58.6000	58.9800	-1.880%	268,966	-38.030%
2025-01-28	59.9800	61.990000	59.5800	60.1100	+0.653%	624,470	-39.195%
2025-01-27	57.3400	59.840000	56.9100	59.7200	+3.987%	403,939	-38.798%
2025-01-24	56.9000	58.010000	56.0600	57.4300	+0.017%	361,320	-36.357%
2025-01-23	58.3300	58.940000	57.0700	57.4200	-1.896%	271,838	-36.346%
2025-01-22	59.5900	60.865000	58.0900	58.5300	-1.729%	456,729	-37.553%
2025-01-21	59.4400	60.150000	58.4900	59.5600	+0.830%	378,319	-38.633%
2025-01-17	56.7900	59.090000	56.0200	59.0700	+4.827%	283,004	-38.124%
2025-01-16	57.7300	57.992000	56.3200	56.3500	-2.085%	416,545	-35.138%
2025-01-15	55.0900	59.110000	53.0000	57.5500	-1.909%	1,180,528	-36.490%
2025-01-14	60.7600	60.930000	56.7100	58.6700	-1.593%	537,395	-37.702%
2025-01-13	58.8700	60.105000	58.0200	59.6200	+0.202%	478,961	-38.695%
2025-01-10	58.2000	60.130000	57.5800	59.5000	-0.050%	456,310	-38.571%
2025-01-08	57.8500	59.790000	57.2800	59.5300	+2.497%	481,677	-38.602%
2025-01-07	57.9100	59.430000	57.5500	58.0800	+0.816%	383,426	-37.070%
2025-01-06	57.3900	58.760000	57.0300	57.6100	+0.191%	297,310	-36.556%
2025-01-03	55.5100	58.287700	55.5100	57.5000	+4.337%	318,837	-36.435%
2025-01-02	55.1500	57.270000	55.0100	55.1100	+0.364%	359,847	-33.678%
2024-12-31	55.3500	55.635000	54.4100	54.9100	-0.705%	342,471	-33.437%
2024-12-30	56.7000	56.970000	54.9500	55.3000	-3.541%	220,715	-33.906%
2024-12-27	57.0200	57.440000	55.1700	57.3300	-0.590%	234,833	-36.246%
2024-12-26	56.6300	57.888800	56.4600	57.6700	+0.628%	172,298	-36.622%
2024-12-24	57.4600	58.000000	56.5000	57.3100	+0.473%	101,675	-36.224%
2024-12-23	56.4600	57.660000	55.6500	57.0400	+0.956%	219,662	-35.922%
2024-12-20	54.4000	57.220000	54.3200	56.5000	+2.821%	618,983	-35.310%
2024-12-19	56.6900	57.520000	54.1700	54.9500	-2.311%	659,028	-33.485%
2024-12-18	57.0700	58.860000	55.7100	56.2500	-0.776%	474,699	-35.022%
2024-12-17	56.4900	59.465000	56.0510	56.6900	+0.407%	359,381	-35.527%
2024-12-16	57.3600	58.510000	56.2600	56.4600	-1.757%	288,378	-35.264%
2024-12-13	57.0100	57.640000	55.9300	57.4700	+0.807%	306,996	-36.402%
2024-12-12	57.8000	58.990000	56.8050	57.0100	-1.571%	269,429	-35.888%
2024-12-11	58.0300	59.951900	57.8300	57.9200	+0.625%	286,215	-36.896%
2024-12-10	56.4700	58.800000	56.3900	57.5600	+2.129%	317,464	-36.501%
2024-12-09	56.7000	57.430000	55.2200	56.3600	-0.018%	264,994	-35.149%
2024-12-06	56.8000	57.180000	55.4400	56.3700	-0.265%	369,960	-35.161%
2024-12-05	57.6400	58.560000	56.3950	56.5200	-2.803%	190,052	-35.333%
2024-12-04	58.3800	59.850000	57.0300	58.1500	-0.155%	312,920	-37.145%
2024-12-03	58.8400	59.420000	56.9000	58.2400	-0.851%	410,444	-37.242%
2024-12-02	57.9500	59.410000	57.8000	58.7400	+1.032%	371,111	-37.777%
2024-11-29	57.9600	58.502000	57.4100	58.1400	+0.658%	216,313	-37.135%
2024-11-27	59.3400	59.830000	57.3000	57.7600	-1.685%	324,377	-36.721%
2024-11-26	58.4000	58.810000	56.0000	58.7500	+0.222%	341,478	-37.787%
2024-11-25	60.3900	61.490000	58.1800	58.6200	-0.829%	558,596	-37.649%
2024-11-22	56.7000	60.155000	56.5150	59.1100	+4.232%	594,957	-38.166%
2024-11-21	57.6300	58.490000	56.1900	56.7100	-0.961%	558,495	-35.549%
2024-11-20	55.8300	57.340000	55.3301	57.2600	+2.561%	329,158	-36.168%
2024-11-19	52.6800	56.195000	52.5200	55.8300	+5.559%	327,323	-34.533%
2024-11-18	52.2500	53.780000	51.5300	52.8900	+0.781%	383,242	-30.894%
2024-11-15	53.0500	53.470000	51.8500	52.4800	-0.493%	395,030	-30.354%
2024-11-14	55.6300	55.705000	52.6500	52.7400	-4.922%	383,715	-30.698%
2024-11-13	56.1100	57.050000	54.7000	55.4700	-0.751%	496,285	-34.109%
2024-11-12	56.1100	57.810000	55.7500	55.8900	-1.567%	545,082	-34.604%
2024-11-11	54.5000	57.350000	54.0500	56.7800	+5.148%	594,001	-35.629%
2024-11-08	49.5400	54.470000	49.5400	54.0000	+7.935%	612,671	-32.315%
2024-11-07	49.2300	50.760000	46.0000	50.0300	+4.142%	564,855	-26.944%
2024-11-06	47.3500	48.770000	46.2000	48.0400	+7.352%	791,480	-23.918%
2024-11-05	44.3200	45.660000	43.8100	44.7500	+0.856%	517,737	-18.324%
2024-11-04	44.0300	44.660000	43.5300	44.3700	+0.864%	287,437	-17.625%
2024-11-01	44.3900	45.275000	43.6000	43.9900	-0.114%	286,416	-16.913%
2024-10-31	45.5400	45.605000	43.6000	44.0400	-3.294%	245,074	-17.007%
2024-10-30	45.5200	46.560000	44.9500	45.5400	-0.633%	316,759	-19.741%
2024-10-29	45.3000	45.890000	44.6700	45.8300	+0.372%	274,532	-20.249%
2024-10-28	44.0100	45.955000	43.7450	45.6600	+4.366%	391,409	-19.952%
2024-10-25	43.1100	44.490000	42.7650	43.7500	+2.053%	719,740	-16.457%
2024-10-24	42.4700	43.110000	42.0200	42.8700	+1.395%	342,404	-14.742%
2024-10-23	41.5200	42.310000	41.3400	42.2800	+1.076%	322,095	-13.553%
2024-10-22	40.8900	41.950000	40.5152	41.8300	+1.578%	269,357	-12.623%
2024-10-21	41.3000	42.280000	40.7800	41.1800	-1.152%	345,906	-11.243%
2024-10-18	40.7600	41.820000	40.7000	41.6600	+2.434%	246,285	-12.266%
2024-10-17	41.2600	41.260000	39.7500	40.6700	-1.454%	347,384	-10.130%
2024-10-16	42.1700	42.170000	40.8100	41.2700	-1.621%	222,928	-11.437%
2024-10-15	42.0600	42.805000	41.7700	41.9500	-0.333%	239,131	-12.872%
2024-10-14	41.5900	42.200000	41.3300	42.0900	+0.959%	200,974	-13.162%
2024-10-11	40.0000	41.840000	39.8034	41.6900	+3.991%	333,753	-12.329%
2024-10-10	40.2600	40.490000	39.1200	40.0900	-2.100%	441,270	-8.830%
2024-10-09	41.2700	41.940000	40.7000	40.9500	-0.967%	206,061	-10.745%
2024-10-08	41.2600	41.500000	40.8500	41.3500	+0.706%	205,455	-11.608%
2024-10-07	43.0500	43.250000	40.6225	41.0600	-5.304%	351,380	-10.984%
2024-10-04	42.0400	43.575000	41.8600	43.3600	+4.861%	286,668	-15.706%
2024-10-03	40.8300	41.666000	40.4600	41.3500	+1.597%	331,842	-11.608%
2024-10-02	39.8600	40.770000	39.6403	40.7000	+1.623%	340,206	-10.197%
2024-10-01	41.9000	42.080000	39.6600	40.0500	-5.207%	558,764	-8.739%
2024-09-30	42.8900	43.695000	42.1300	42.2500	-2.176%	414,617	-13.491%
2024-09-27	44.5300	44.610000	42.9900	43.1900	-1.997%	329,376	-15.374%
2024-09-26	44.7600	45.140000	43.8550	44.0700	-0.294%	286,580	-17.064%
2024-09-25	44.8500	44.850000	43.8600	44.2000	-1.207%	262,953	-17.308%
2024-09-24	46.6000	46.600000	44.3100	44.7400	-3.515%	329,468	-18.306%
2024-09-23	47.0000	47.000000	45.6600	46.3700	-0.429%	343,313	-21.177%
2024-09-20	48.2100	48.410000	46.4400	46.5700	-3.040%	1,024,381	-21.516%
2024-09-19	47.8300	50.000000	47.3550	48.0300	+3.625%	625,393	-23.902%
2024-09-18	44.5600	47.465000	44.5500	46.3500	+4.580%	360,749	-21.143%
2024-09-17	44.8200	45.310000	44.2800	44.3200	-0.894%	396,259	-17.532%
2024-09-16	45.9000	46.350000	44.3200	44.7200	-2.507%	391,036	-18.269%
2024-09-13	44.9200	46.730000	44.8000	45.8700	+3.614%	327,107	-20.318%
2024-09-12	44.0800	44.300000	43.4700	44.2700	+1.304%	373,319	-17.438%
2024-09-11	43.2900	44.100000	42.2900	43.7000	+0.229%	381,768	-16.362%
2024-09-10	43.9100	44.155000	42.9400	43.6000	-0.661%	364,542	-16.170%
2024-09-09	45.3300	45.590000	43.8500	43.8900	-2.941%	391,299	-16.724%
2024-09-06	47.0800	47.400000	44.9100	45.2200	-3.992%	187,061	-19.173%
2024-09-05	47.8500	47.875000	46.4700	47.1000	-1.814%	190,522	-22.399%
2024-09-04	48.9900	49.620000	47.8300	47.9700	-2.182%	224,238	-23.807%
2024-09-03	51.2200	51.775000	48.7400	49.0400	-5.053%	426,122	-25.469%
2024-08-30	51.7800	52.340000	50.8900	51.6500	+0.194%	274,441	-29.235%
2024-08-29	53.1200	53.735000	51.4250	51.5500	-1.940%	273,375	-29.098%
2024-08-28	53.5600	53.560000	51.5800	52.5700	-1.848%	195,463	-30.474%
2024-08-27	49.8500	54.100000	49.7100	53.5600	+7.249%	514,287	-31.759%
2024-08-26	50.1300	50.362000	49.3100	49.9400	+1.319%	391,641	-26.812%
2024-08-23	47.8600	49.680000	47.5800	49.2900	+3.768%	188,787	-25.847%
2024-08-22	48.4600	48.460000	47.4400	47.5000	-1.227%	119,631	-23.053%
2024-08-21	47.5900	48.105000	46.5400	48.0900	+2.059%	139,863	-23.997%
2024-08-20	47.2900	47.770000	46.6750	47.1200	-0.423%	205,801	-22.432%
2024-08-19	46.3500	47.335000	45.5000	47.3200	+2.247%	296,307	-22.760%
2024-08-16	46.0400	47.180000	45.7100	46.2800	+0.303%	230,484	-21.024%
2024-08-15	45.8500	46.910000	45.2400	46.1400	+1.832%	268,449	-20.785%
2024-08-14	46.1800	46.180000	44.7800	45.3100	-1.457%	253,207	-19.333%
2024-08-13	45.8000	46.350000	45.0000	45.9800	+1.166%	288,199	-20.509%
2024-08-12	45.3600	46.000000	45.0000	45.4500	-0.329%	261,504	-19.582%
2024-08-09	46.8200	47.260000	45.5700	45.6000	-1.405%	221,913	-19.846%
2024-08-08	45.8700	46.270000	45.1000	46.2500	+2.075%	249,852	-20.973%
2024-08-07	47.6900	47.690000	45.0000	45.3100	-3.080%	435,972	-19.333%
2024-08-06	46.0500	47.320000	45.8350	46.7500	+1.941%	278,378	-21.818%

document.getElementById("xcpzP6").onerror = function(){this.style.display='none';}; .dark-mode .XbDxd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbDxd1{ color: #333333; background-color: white; border: 2px solid #333333; }VCELVericel Corporationstock NASDAQ

VCEL
Vericel Corporation
stock NASDAQ