Dark

VCEL
Vericel Corporation
stock NASDAQ

At Close

Jul 17, 2026 3:59:56 PM EDT

46.64USD-2.447%(-1.17)359,069

40.01Bid 56.40Ask 16.39Spread

Pre-market

Jul 17, 2026 8:25:30 AM EDT

47.81USD0.000%(0.00)248

After-hours

Jul 15, 2026 4:00:30 PM EDT

46.72USD-0.043%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	47.1200	48.040000	46.0400	46.6400	-2.447%	359,069	0.000%
2026-07-16	47.2200	48.750000	46.7200	47.8100	+2.333%	406,309	-2.447%
2026-07-15	45.6200	47.365000	45.6200	46.7200	+1.367%	318,929	-0.171%
2026-07-14	47.0800	47.420000	44.5600	46.0900	-2.948%	629,975	+1.193%
2026-07-13	46.6100	47.960000	46.2600	47.4900	+1.043%	432,235	-1.790%
2026-07-10	48.0200	48.260000	46.2800	47.0000	-2.712%	451,851	-0.766%
2026-07-09	46.9600	48.325000	46.8800	48.3100	+2.744%	409,499	-3.457%
2026-07-08	46.6500	47.250000	46.2900	47.0200	+0.149%	704,815	-0.808%
2026-07-07	47.0800	47.560000	46.0500	46.9500	+0.838%	422,920	-0.660%
2026-07-06	46.6300	47.790000	45.9300	46.5600	-0.894%	524,531	+0.172%
2026-07-02	45.5800	47.060000	45.2100	46.9800	+4.053%	640,730	-0.724%
2026-07-01	44.6500	45.815000	44.3300	45.1500	+1.483%	613,542	+3.300%
2026-06-30	45.3200	45.450000	43.5300	44.4900	-1.287%	743,285	+4.833%
2026-06-29	45.6400	46.500000	44.5600	45.0700	-2.509%	772,104	+3.483%
2026-06-26	42.9000	46.620000	42.9000	46.2300	+7.762%	2,336,228	+0.887%
2026-06-25	41.6800	43.530000	41.6050	42.9000	+2.902%	554,733	+8.718%
2026-06-24	40.7800	42.130000	40.5500	41.6900	+3.219%	779,690	+11.873%
2026-06-23	40.5000	41.020000	39.9800	40.3900	-0.198%	430,145	+15.474%
2026-06-22	40.7000	41.105000	39.2850	40.4700	+0.923%	596,048	+15.246%
2026-06-18	40.0400	40.600000	38.9700	40.1000	+2.479%	1,686,309	+16.309%
2026-06-17	38.4600	39.610000	38.2150	39.1300	+1.742%	777,644	+19.192%
2026-06-16	38.4200	39.000000	38.1450	38.4600	+0.444%	644,396	+21.269%
2026-06-15	37.4700	38.590000	37.2100	38.2900	+2.216%	476,553	+21.807%
2026-06-12	38.5700	38.880000	37.3300	37.4600	-2.878%	364,973	+24.506%
2026-06-11	37.3400	39.050000	36.8100	38.5700	+3.184%	505,223	+20.923%
2026-06-10	36.9000	38.170000	36.9000	37.3800	+0.945%	617,751	+24.773%
2026-06-09	36.6700	37.710000	36.4300	37.0300	+3.523%	628,277	+25.952%
2026-06-08	36.3800	37.270000	35.7200	35.7700	-1.460%	371,975	+30.389%
2026-06-05	35.7300	36.910000	35.7300	36.3000	+1.709%	558,317	+28.485%
2026-06-04	35.4500	36.860000	35.3800	35.6900	+2.735%	707,278	+30.681%
2026-06-03	34.4300	35.920000	34.0200	34.7400	+0.842%	599,631	+34.254%
2026-06-02	32.4600	35.200000	32.0100	34.4500	+4.966%	940,742	+35.385%
2026-06-01	32.9300	33.970000	32.1400	32.8200	-1.530%	530,058	+42.108%
2026-05-29	34.2500	34.290000	33.2400	33.3300	-2.658%	480,629	+39.934%
2026-05-28	34.2100	34.810000	33.6700	34.2400	-0.088%	397,010	+36.215%
2026-05-27	35.0500	35.550000	33.6400	34.2700	-2.002%	448,879	+36.096%
2026-05-26	34.8000	35.415000	34.4400	34.9700	+0.691%	465,457	+33.371%
2026-05-22	35.2400	35.470000	34.6750	34.7300	-1.195%	383,595	+34.293%
2026-05-21	34.9900	36.350000	34.6300	35.1500	-0.706%	1,071,928	+32.688%
2026-05-20	34.5900	35.720000	34.1500	35.4000	+2.638%	634,039	+31.751%
2026-05-19	35.0800	35.610000	34.3600	34.4900	-1.090%	565,651	+35.228%
2026-05-18	33.0300	35.060000	33.0300	34.8700	+5.571%	524,335	+33.754%
2026-05-15	32.7900	33.385000	32.2500	33.0300	-0.332%	448,985	+41.205%
2026-05-14	33.0300	33.925000	32.5800	33.1400	+0.914%	453,206	+40.736%
2026-05-13	32.5700	33.450000	32.0100	32.8400	-0.304%	730,437	+42.022%
2026-05-12	33.1300	33.760000	32.7100	32.9400	+0.061%	486,684	+41.591%
2026-05-11	32.9900	33.910000	32.1000	32.9200	-1.614%	827,670	+41.677%
2026-05-08	34.7400	34.740000	31.8600	33.4600	-4.754%	1,541,572	+39.390%
2026-05-07	40.5000	40.850000	34.5200	35.1300	-4.486%	1,192,576	+32.764%
2026-05-06	37.5900	38.090000	36.3701	36.7800	-0.081%	828,634	+26.808%
2026-05-05	36.5800	37.175000	35.9500	36.8100	+0.877%	482,359	+26.705%
2026-05-04	35.4900	36.600000	35.2150	36.4900	+2.586%	538,856	+27.816%
2026-05-01	34.7300	36.069900	33.9200	35.5700	+2.419%	342,402	+31.122%
2026-04-30	33.4300	35.070000	33.2700	34.7300	+3.889%	761,360	+34.293%
2026-04-29	34.7500	35.305000	33.1050	33.4300	-6.227%	720,169	+39.515%
2026-04-28	37.0700	37.610000	35.3100	35.6500	-3.440%	838,295	+30.827%
2026-04-27	35.4500	37.045000	35.4475	36.9200	+3.591%	656,863	+26.327%
2026-04-24	34.3300	35.890000	33.9500	35.6400	+3.605%	565,704	+30.864%
2026-04-23	34.4600	34.720000	33.5000	34.4000	+0.087%	459,815	+35.581%
2026-04-22	33.9200	34.390000	33.4600	34.3700	+2.079%	457,613	+35.700%
2026-04-21	35.6300	35.805000	33.2300	33.6700	-5.976%	659,839	+38.521%
2026-04-20	35.5800	36.000000	35.0200	35.8100	+0.364%	439,892	+30.243%
2026-04-17	34.6100	35.860000	34.3550	35.6800	+5.656%	441,122	+30.717%
2026-04-16	35.2300	35.500000	33.4900	33.7700	-4.524%	380,762	+38.111%
2026-04-15	34.8900	35.520000	34.8300	35.3700	+0.655%	364,326	+31.863%
2026-04-14	34.4200	35.420000	34.4200	35.1400	+2.033%	488,941	+32.726%
2026-04-13	33.6200	34.510000	32.9900	34.4400	+2.196%	751,427	+35.424%
2026-04-10	33.5500	33.920000	33.1700	33.7000	+0.327%	239,627	+38.398%
2026-04-09	33.7700	34.015000	32.9900	33.5900	-1.293%	347,984	+38.851%
2026-04-08	34.6700	34.910000	33.7000	34.0300	+2.100%	493,627	+37.056%
2026-04-07	33.7500	34.030000	33.1050	33.3300	-2.201%	499,045	+39.934%
2026-04-06	34.1000	34.630000	33.4700	34.0800	-0.176%	409,243	+36.854%
2026-04-02	31.8200	35.195000	31.2830	34.1400	+4.853%	1,685,769	+36.614%
2026-04-01	32.3300	33.185000	32.0450	32.5600	+1.212%	649,039	+43.243%
2026-03-31	31.2700	32.300000	31.0600	32.1700	+5.303%	951,304	+44.980%
2026-03-30	29.3800	30.720000	29.1600	30.5500	+4.124%	916,278	+52.668%
2026-03-27	30.6400	30.640000	28.9500	29.3400	-4.802%	732,678	+58.964%
2026-03-26	31.0400	31.810000	30.5101	30.8200	-1.972%	747,229	+51.330%
2026-03-25	33.4700	33.630000	30.6700	31.4400	-4.958%	2,017,310	+48.346%
2026-03-24	32.0300	33.500000	32.0200	33.0800	+1.941%	567,917	+40.992%
2026-03-23	32.2500	34.340000	31.5101	32.4500	+3.311%	711,077	+43.729%
2026-03-20	32.7700	33.415000	31.2900	31.4100	-4.062%	1,202,043	+48.488%
2026-03-19	32.3000	33.087200	31.8276	32.7400	+1.362%	865,096	+42.456%
2026-03-18	32.0600	32.780000	31.8800	32.3000	-0.615%	998,070	+44.396%
2026-03-17	32.6100	33.030000	32.1111	32.5000	+0.650%	444,584	+43.508%
2026-03-16	32.7900	33.470000	32.2000	32.2900	-0.753%	621,158	+44.441%
2026-03-13	32.5000	32.650000	31.1550	32.5350	+1.324%	604,411	+43.353%
2026-03-12	32.2700	33.010000	31.7000	32.1100	-2.342%	929,159	+45.251%
2026-03-11	33.2500	33.290000	32.7250	32.8800	-1.557%	340,112	+41.849%
2026-03-10	33.8900	34.790000	32.5300	33.4000	-2.110%	507,149	+39.641%
2026-03-09	33.1900	34.360000	32.8550	34.1200	+1.216%	558,349	+36.694%
2026-03-06	33.5000	33.790000	33.0000	33.7100	-0.853%	413,242	+38.357%
2026-03-05	34.3100	34.860000	33.5500	34.0000	-2.746%	500,464	+37.176%
2026-03-04	35.0800	35.303700	34.0600	34.9600	+1.657%	536,235	+33.410%
2026-03-03	34.3200	34.860000	33.6000	34.3900	-2.743%	440,005	+35.621%
2026-03-02	34.5500	36.100000	34.2800	35.3600	-0.897%	531,534	+31.900%
2026-02-27	36.6600	36.750000	35.0100	35.6800	-5.308%	522,908	+30.717%
2026-02-26	37.3100	38.490000	35.6850	37.6800	+1.591%	608,609	+23.779%
2026-02-25	38.1400	38.380000	36.6300	37.0900	-3.033%	660,393	+25.748%
2026-02-24	38.2400	38.665000	37.7600	38.2500	0.000%	450,674	+21.935%
2026-02-23	38.0300	38.650000	37.3877	38.2500	+0.420%	510,470	+21.935%
2026-02-20	37.8800	38.980000	37.0100	38.0900	-0.210%	519,761	+22.447%
2026-02-19	37.2300	38.380000	36.7701	38.1700	+2.032%	480,915	+22.190%
2026-02-18	36.5600	37.870000	35.9600	37.4100	+1.602%	338,803	+24.673%
2026-02-17	36.0600	37.315000	35.4650	36.8200	+2.392%	465,299	+26.670%
2026-02-13	34.2200	36.165000	34.1250	35.9600	+5.858%	452,456	+29.700%
2026-02-12	34.6900	35.085000	33.5800	33.9700	-1.906%	302,120	+37.298%
2026-02-11	35.6200	36.010000	34.0400	34.6300	-2.697%	318,753	+34.681%
2026-02-10	35.7700	36.560000	35.4000	35.5900	+0.423%	253,130	+31.048%
2026-02-09	35.9300	36.180000	34.8900	35.4400	-2.072%	597,615	+31.603%
2026-02-06	35.6900	36.540000	34.8250	36.1900	+2.289%	498,888	+28.875%
2026-02-05	36.9400	37.460000	35.3400	35.3800	-4.067%	440,194	+31.826%
2026-02-04	37.1500	37.590000	36.0700	36.8800	-0.593%	470,872	+26.464%
2026-02-03	36.7000	37.330000	36.0201	37.1000	+0.433%	438,116	+25.714%
2026-02-02	36.0100	37.149900	35.8183	36.9400	+2.668%	341,120	+26.259%
2026-01-30	36.2000	37.200000	35.8000	35.9800	-1.425%	512,896	+29.628%
2026-01-29	36.0500	36.710000	35.5500	36.5000	+0.829%	374,622	+27.781%
2026-01-28	36.7900	37.370000	35.5700	36.2000	-1.039%	456,172	+28.840%
2026-01-27	37.4000	38.090000	36.0300	36.5800	-2.971%	420,722	+27.501%
2026-01-26	37.7000	38.300000	36.8400	37.7000	-0.396%	416,612	+23.714%
2026-01-23	39.1400	39.480000	37.2850	37.8500	-3.296%	485,578	+23.223%
2026-01-22	37.7400	39.460000	37.7150	39.1400	+3.765%	518,818	+19.162%
2026-01-21	36.6900	38.145000	36.4000	37.7200	+3.940%	397,646	+23.648%
2026-01-20	36.4500	36.820000	35.8450	36.2900	-2.968%	468,788	+28.520%
2026-01-16	38.7400	39.069200	37.3600	37.4000	-3.033%	427,212	+24.706%
2026-01-15	37.4000	39.030000	37.4000	38.5700	+3.322%	598,189	+20.923%
2026-01-14	36.7400	37.770000	35.9900	37.3300	+0.756%	555,686	+24.940%
2026-01-13	37.5500	38.190000	36.9800	37.0500	+1.257%	633,009	+25.884%
2026-01-12	38.4800	38.608600	36.1200	36.5900	-5.109%	480,799	+27.467%
2026-01-09	40.9800	41.500000	38.4700	38.5600	-5.328%	781,523	+20.954%
2026-01-08	39.8800	41.650000	39.5000	40.7300	+0.942%	669,705	+14.510%
2026-01-07	39.6700	41.300000	39.5650	40.3500	+2.567%	1,047,449	+15.589%
2026-01-06	36.9800	39.565000	36.9800	39.3400	+6.095%	674,914	+18.556%
2026-01-05	35.4200	37.300000	35.3300	37.0800	+4.128%	423,773	+25.782%
2026-01-02	36.4000	36.740000	35.3900	35.6100	-1.111%	487,509	+30.974%
2025-12-31	36.7000	37.140000	35.9800	36.0100	-1.960%	384,281	+29.520%
2025-12-30	37.2900	37.610000	36.7200	36.7300	-2.288%	314,609	+26.981%
2025-12-29	37.2800	37.960000	37.1450	37.5900	-0.186%	456,197	+24.076%
2025-12-26	37.2200	38.150000	37.1650	37.6600	+0.266%	537,208	+23.845%
2025-12-24	37.2200	37.960000	36.9300	37.5600	+0.482%	161,289	+24.175%
2025-12-23	37.4100	37.615000	36.7350	37.3800	+0.027%	536,283	+24.773%
2025-12-22	36.2500	38.090000	35.7000	37.3700	+3.662%	676,086	+24.806%
2025-12-19	35.9900	36.810000	35.5300	36.0500	-0.304%	1,327,347	+29.376%
2025-12-18	36.4000	36.835000	35.5550	36.1600	-0.659%	657,304	+28.982%
2025-12-17	35.5200	36.965000	35.3850	36.4000	+2.535%	538,243	+28.132%
2025-12-16	36.5900	37.105000	34.7900	35.5000	-2.713%	764,469	+31.380%
2025-12-15	36.9500	36.950000	36.3200	36.4900	-0.137%	463,699	+27.816%
2025-12-12	37.3600	37.410000	36.3800	36.5400	-2.273%	440,628	+27.641%
2025-12-11	37.7600	37.980000	37.0400	37.3900	-0.664%	424,192	+24.739%
2025-12-10	38.2700	38.700000	37.0600	37.6400	-1.928%	545,580	+23.911%
2025-12-09	37.2200	38.700000	37.2200	38.3800	+2.895%	1,045,440	+21.522%
2025-12-08	36.8100	37.580000	36.1500	37.3000	+2.953%	1,028,576	+25.040%
2025-12-05	36.7500	37.000000	35.8500	36.2300	-1.522%	351,329	+28.733%
2025-12-04	37.2000	37.295000	36.4656	36.7900	-1.605%	489,023	+26.774%
2025-12-03	37.8100	38.191100	37.3500	37.3900	-0.691%	767,242	+24.739%
2025-12-02	39.1400	39.140000	37.3200	37.6500	-3.014%	653,505	+23.878%
2025-12-01	39.7800	40.430000	38.7300	38.8200	-3.553%	422,050	+20.144%
2025-11-28	40.6000	40.600000	39.8650	40.2500	-0.297%	183,885	+15.876%
2025-11-26	42.0900	42.675000	40.0900	40.3700	-5.101%	664,460	+15.531%
2025-11-25	39.4100	42.640000	39.2850	42.5400	+9.414%	1,048,958	+9.638%
2025-11-24	39.6000	40.125000	38.3300	38.8800	-1.769%	1,165,317	+19.959%
2025-11-21	37.9100	40.105700	37.8200	39.5800	+4.571%	702,005	+17.837%
2025-11-20	39.5100	39.860000	37.5100	37.8500	-2.824%	402,902	+23.223%
2025-11-19	38.9400	39.925000	38.4600	38.9500	-0.205%	447,347	+19.743%
2025-11-18	39.4700	40.040000	38.6701	39.0300	-1.014%	361,412	+19.498%
2025-11-17	39.8200	40.385000	39.2400	39.4300	-1.079%	380,714	+18.286%
2025-11-14	39.2600	40.760000	39.2500	39.8600	+0.050%	423,968	+17.010%
2025-11-13	39.7400	40.780000	39.2400	39.8400	-1.484%	435,348	+17.068%
2025-11-12	40.6300	41.660000	40.3700	40.4400	-1.486%	647,027	+15.331%
2025-11-11	39.0700	41.370000	39.0700	41.0500	+5.283%	649,363	+13.618%
2025-11-10	39.7100	39.860000	38.0100	38.9900	+0.128%	465,591	+19.620%
2025-11-07	39.0800	39.710000	37.8350	38.9400	+0.490%	815,779	+19.774%
2025-11-06	41.6200	43.000000	38.7350	38.7500	+4.167%	1,892,134	+20.361%
2025-11-05	35.7200	37.260000	35.4400	37.2000	+2.621%	1,304,501	+25.376%
2025-11-04	36.2500	36.710000	35.6200	36.2500	-1.240%	610,964	+28.662%
2025-11-03	34.8800	37.000000	34.3800	36.7050	+4.692%	677,744	+27.067%
2025-10-31	34.4800	35.640000	33.7637	35.0600	+1.535%	634,997	+33.029%
2025-10-30	34.8900	35.610000	34.2200	34.5300	-1.003%	595,244	+35.071%
2025-10-29	36.6100	36.990000	34.8400	34.8800	-5.295%	628,693	+33.716%
2025-10-28	35.9500	36.860000	35.6400	36.8300	+0.987%	343,512	+26.636%
2025-10-27	36.3500	36.880000	35.8200	36.4700	+0.413%	421,927	+27.886%
2025-10-24	36.0300	36.480000	35.4700	36.3200	+0.917%	350,370	+28.414%
2025-10-23	36.2400	36.950000	35.8300	35.9900	-1.208%	499,139	+29.592%
2025-10-22	36.1700	36.829900	35.8900	36.4300	-0.055%	599,444	+28.026%
2025-10-21	35.8900	36.865000	35.2850	36.4500	+1.194%	415,662	+27.956%
2025-10-20	35.7500	36.500000	35.2300	36.0200	+1.982%	411,155	+29.484%
2025-10-17	34.3800	35.320000	33.9100	35.3200	+1.640%	582,643	+32.050%
2025-10-16	33.5900	35.760000	33.1400	34.7500	+3.453%	940,342	+34.216%
2025-10-15	34.2300	35.045000	33.5750	33.5900	-3.031%	1,075,488	+38.851%
2025-10-14	33.3000	35.700000	32.9000	34.6400	+3.434%	884,952	+34.642%
2025-10-13	32.2100	33.510000	31.6300	33.4900	+5.149%	657,466	+39.265%
2025-10-10	33.0100	33.010000	31.3350	31.8500	-2.807%	553,346	+46.436%
2025-10-09	34.1000	34.550000	32.7400	32.7700	-3.985%	589,576	+42.325%
2025-10-08	33.4800	34.450000	32.9400	34.1300	+3.081%	384,504	+36.654%
2025-10-07	33.9200	33.990000	33.0650	33.1100	-1.867%	497,301	+40.864%
2025-10-06	32.5300	33.840000	32.3550	33.7400	+4.007%	507,042	+38.234%
2025-10-03	32.0000	33.240000	31.8450	32.4400	+2.919%	485,017	+43.773%
2025-10-02	31.0200	31.575000	30.5000	31.5200	+1.973%	463,308	+47.970%
2025-10-01	31.3300	31.920000	30.7500	30.9100	-1.779%	701,955	+50.890%
2025-09-30	31.7600	31.980000	30.5700	31.4700	-1.007%	491,200	+48.205%
2025-09-29	30.2800	32.050000	29.8750	31.7900	+5.160%	1,212,197	+46.713%
2025-09-26	30.0700	30.440000	29.6400	30.2300	+1.307%	881,084	+54.284%
2025-09-25	29.9600	30.000000	29.2400	29.8400	-1.355%	548,377	+56.300%
2025-09-24	31.1400	31.465000	30.0950	30.2500	-3.076%	495,168	+54.182%
2025-09-23	31.6600	31.852500	30.8700	31.2100	-1.886%	797,732	+49.439%
2025-09-22	31.6500	32.085000	31.0500	31.8100	+0.410%	940,255	+46.621%
2025-09-19	32.5300	32.600000	31.4500	31.6800	-0.534%	1,575,670	+47.222%
2025-09-18	30.4200	31.970000	30.1000	31.8500	+6.096%	1,025,611	+46.436%
2025-09-17	31.8450	32.800000	29.9300	30.0200	-9.660%	1,683,626	+55.363%
2025-09-16	31.4300	33.250000	31.0000	33.2300	+5.761%	1,134,602	+40.355%
2025-09-15	32.4400	32.520000	31.2300	31.4200	-2.362%	1,222,141	+48.440%
2025-09-12	33.3500	33.380000	31.7200	32.1800	-4.026%	818,645	+44.935%
2025-09-11	31.3800	33.920000	31.3500	33.5300	+7.090%	1,839,096	+39.099%
2025-09-10	32.5500	32.550000	30.2600	31.3100	-3.780%	970,138	+48.962%
2025-09-09	33.1600	33.400000	32.1100	32.5400	-2.047%	812,233	+43.331%
2025-09-08	34.0000	34.200000	32.9800	33.2200	-2.438%	579,822	+40.397%
2025-09-05	33.8300	34.437000	33.1800	34.0500	+1.129%	653,081	+36.975%
2025-09-04	33.4200	34.565000	33.3600	33.6700	+0.358%	1,129,820	+38.521%
2025-09-03	34.5000	34.830000	33.3400	33.5500	-3.035%	882,289	+39.016%
2025-09-02	35.7700	36.610000	34.3050	34.6000	-4.840%	549,308	+34.798%
2025-08-29	35.9700	36.810000	35.8400	36.3600	+1.310%	331,122	+28.273%
2025-08-28	36.0700	36.080000	35.3600	35.8900	0.000%	379,485	+29.953%
2025-08-27	36.6800	36.870000	35.1800	35.8900	-1.536%	701,773	+29.953%
2025-08-26	35.7900	36.830000	35.5300	36.4500	+1.844%	828,946	+27.956%
2025-08-25	36.9400	37.170000	35.6600	35.7900	-3.349%	369,254	+30.316%
2025-08-22	35.5800	37.360000	35.5500	37.0300	+4.486%	758,555	+25.952%
2025-08-21	35.0100	35.790000	34.5547	35.4400	+0.226%	670,588	+31.603%
2025-08-20	36.2400	36.465000	35.2500	35.3600	-2.239%	269,991	+31.900%
2025-08-19	36.3100	36.699500	35.6700	36.1700	-0.413%	245,127	+28.947%
2025-08-18	36.2900	37.500000	36.2000	36.3200	+0.110%	600,390	+28.414%
2025-08-15	35.9800	36.540000	35.2800	36.2800	+1.426%	654,735	+28.556%
2025-08-14	37.3900	37.735000	35.6000	35.7700	-5.695%	442,842	+30.389%
2025-08-13	36.7800	38.080000	36.4800	37.9300	+3.804%	618,228	+22.963%
2025-08-12	35.6500	36.950000	35.5400	36.5400	+3.133%	468,612	+27.641%
2025-08-11	36.3100	37.160000	35.2350	35.4300	-2.235%	523,894	+31.640%
2025-08-08	35.8800	36.520000	35.2800	36.2400	+0.249%	449,983	+28.698%
2025-08-07	36.6400	36.810000	35.7000	36.1500	-0.386%	556,165	+29.018%
2025-08-06	36.6500	36.790000	35.2300	36.2900	-1.439%	569,583	+28.520%
2025-08-05	37.6400	37.640000	36.3901	36.8200	-2.022%	489,420	+26.670%
2025-08-04	35.8000	37.910000	35.0200	37.5800	+5.473%	692,503	+24.109%
2025-08-01	34.3800	36.050000	33.0900	35.6300	+1.975%	962,794	+30.901%
2025-07-31	36.9800	38.270000	34.9200	34.9400	-14.068%	1,876,309	+33.486%
2025-07-30	40.2700	41.710000	40.1054	40.6600	+2.007%	620,242	+14.707%
2025-07-29	41.7600	41.780000	39.8200	39.8600	-3.836%	534,298	+17.010%
2025-07-28	40.2300	41.490000	40.1200	41.4500	+3.315%	500,355	+12.521%
2025-07-25	40.0300	40.540000	39.6650	40.1200	+1.007%	345,053	+16.251%
2025-07-24	40.1200	40.314700	39.0579	39.7200	-1.561%	411,685	+17.422%
2025-07-23	38.3400	40.995000	38.1800	40.3500	+6.240%	791,834	+15.589%
2025-07-22	35.5700	38.210000	35.5700	37.9800	+7.107%	556,735	+22.801%
2025-07-21	35.5100	36.055000	34.8698	35.4600	+0.340%	610,486	+31.528%
2025-07-18	36.8900	37.090000	35.1800	35.3400	-2.537%	545,077	+31.975%
2025-07-17	37.2900	37.760000	36.0600	36.2600	-2.317%	616,354	+28.627%
2025-07-16	37.0400	37.495000	35.9550	37.1200	+0.054%	964,268	+25.647%
2025-07-15	39.9500	39.950000	36.9400	37.1000	-6.831%	645,746	+25.714%
2025-07-14	39.8000	40.455000	39.5800	39.8200	-0.275%	495,931	+17.127%
2025-07-11	40.8800	40.880000	39.7400	39.9300	-3.153%	309,779	+16.804%
2025-07-10	41.3800	42.610000	40.1200	41.2300	-0.651%	595,286	+13.122%
2025-07-09	40.2800	41.570000	39.7000	41.5000	+3.311%	413,446	+12.386%
2025-07-08	39.7200	41.110000	39.6000	40.1700	+1.928%	688,014	+16.107%
2025-07-07	41.3100	41.500000	39.3850	39.4100	-5.582%	486,141	+18.346%
2025-07-03	41.4400	41.805000	40.9000	41.7400	+0.675%	161,609	+11.739%
2025-07-02	41.7100	42.425000	41.0800	41.4600	-0.337%	405,371	+12.494%
2025-07-01	41.9000	43.510000	41.4450	41.6000	-2.233%	449,999	+12.115%
2025-06-30	41.9400	43.570000	41.5400	42.5500	+1.965%	685,239	+9.612%
2025-06-27	41.6500	41.770000	40.5350	41.7300	+0.168%	1,134,879	+11.766%
2025-06-26	41.7600	42.139900	40.7400	41.6600	-0.525%	467,308	+11.954%
2025-06-25	43.4600	43.460000	41.8200	41.8800	-3.369%	356,865	+11.366%
2025-06-24	42.1000	43.510000	41.1650	43.3400	+3.684%	419,132	+7.614%
2025-06-23	41.6800	42.165000	40.0100	41.8000	-0.524%	360,901	+11.579%
2025-06-20	42.0300	42.745000	41.6500	42.0200	+0.574%	610,187	+10.995%
2025-06-18	41.4400	42.490000	40.4100	41.7800	+0.675%	404,536	+11.632%
2025-06-17	41.2200	41.840000	40.9700	41.5000	-0.216%	447,443	+12.386%
2025-06-16	43.0300	43.125000	40.7800	41.5900	-2.531%	406,897	+12.142%
2025-06-13	41.4800	42.810000	41.4000	42.6700	+0.447%	445,661	+9.304%
2025-06-12	43.7700	44.270000	42.4400	42.4800	-3.848%	289,421	+9.793%
2025-06-11	45.8300	45.970000	43.7900	44.1800	-3.326%	311,026	+5.568%
2025-06-10	43.9200	45.790000	43.5769	45.7000	+4.290%	352,512	+2.057%
2025-06-09	43.9200	44.120000	42.8700	43.8200	+1.201%	262,170	+6.435%
2025-06-06	44.0700	44.500000	42.9600	43.3000	-0.230%	239,384	+7.714%
2025-06-05	43.5600	44.060000	42.5400	43.4000	+0.533%	406,059	+7.465%
2025-06-04	41.6500	43.560000	41.6200	43.1700	+3.849%	549,264	+8.038%
2025-06-03	40.4900	41.660000	40.4501	41.5700	+2.743%	404,319	+12.196%
2025-06-02	41.1300	41.450000	39.1600	40.4600	-2.022%	887,505	+15.274%
2025-05-30	41.2700	42.120000	40.5400	41.2950	-0.133%	715,515	+12.943%
2025-05-29	42.5300	42.565000	40.3800	41.3500	-1.781%	670,573	+12.793%
2025-05-28	42.0900	42.470000	41.5300	42.1000	+0.071%	433,022	+10.784%
2025-05-27	41.7300	42.920000	41.4750	42.0700	+2.810%	599,543	+10.863%
2025-05-23	40.5200	41.310000	40.3700	40.9200	-1.112%	300,723	+13.978%
2025-05-22	40.7400	41.620000	40.7400	41.3800	+0.755%	296,931	+12.711%
2025-05-21	42.9600	43.140000	40.9650	41.0700	-5.630%	439,634	+13.562%
2025-05-20	42.4000	44.150000	41.7900	43.5200	+2.304%	574,214	+7.169%
2025-05-19	41.9300	43.250000	41.9050	42.5400	+0.141%	492,289	+9.638%
2025-05-16	41.4800	42.910000	41.0300	42.4800	+2.386%	528,149	+9.793%
2025-05-15	42.2600	42.550000	40.9700	41.4900	-1.915%	444,184	+12.413%
2025-05-14	43.2900	43.295000	41.7700	42.3000	-3.071%	561,080	+10.260%
2025-05-13	42.4900	44.410000	41.8500	43.6400	+2.321%	558,064	+6.874%
2025-05-12	43.1900	44.265000	41.9725	42.6500	+2.205%	649,497	+9.355%
2025-05-09	41.7800	43.000000	41.3700	41.7300	-0.334%	974,019	+11.766%
2025-05-08	40.2500	42.430000	38.6150	41.8700	+3.459%	1,205,492	+11.392%
2025-05-07	38.8100	40.700000	38.2500	40.4700	+5.254%	820,493	+15.246%
2025-05-06	38.7500	38.860000	37.4818	38.4500	-2.063%	481,585	+21.300%
2025-05-05	38.5900	39.290000	37.8300	39.2600	+0.796%	414,644	+18.798%
2025-05-02	38.4300	39.425000	38.0632	38.9500	+2.716%	512,163	+19.743%
2025-05-01	37.9800	38.895000	37.3900	37.9200	-0.263%	608,204	+22.996%
2025-04-30	38.9800	38.980000	37.9300	38.0200	-3.404%	384,794	+22.672%
2025-04-29	38.7000	39.420000	38.2300	39.3600	+1.600%	392,472	+18.496%
2025-04-28	40.0100	40.510000	38.3400	38.7400	-2.492%	447,174	+20.392%
2025-04-25	40.7000	40.900000	39.1750	39.7300	-3.310%	453,277	+17.392%
2025-04-24	40.1900	41.145000	39.6300	41.0900	+2.597%	427,575	+13.507%
2025-04-23	40.5500	42.020000	39.9900	40.0500	+1.598%	468,778	+16.454%
2025-04-22	41.5500	41.790000	39.3200	39.4200	-3.548%	502,906	+18.316%
2025-04-21	40.6300	41.745000	40.3100	40.8700	-0.873%	532,733	+14.118%
2025-04-17	40.7200	41.589000	40.5600	41.2300	+1.004%	343,268	+13.122%
2025-04-16	41.2200	41.995000	39.7800	40.8200	-2.844%	418,354	+14.258%
2025-04-15	40.6500	42.370000	40.5500	42.0150	+1.904%	437,218	+11.008%
2025-04-14	42.3100	42.560000	40.0001	41.2300	-0.048%	537,474	+13.122%
2025-04-11	41.3300	41.790000	39.6350	41.2500	-1.551%	601,588	+13.067%
2025-04-10	42.9900	43.020000	40.4200	41.9000	-5.289%	671,101	+11.313%
2025-04-09	38.0900	44.600000	37.8250	44.2400	+14.611%	1,065,073	+5.425%
2025-04-08	41.6200	41.620000	37.7600	38.6000	-3.258%	878,381	+20.829%
2025-04-07	40.0400	42.580000	38.8700	39.9000	-4.819%	841,606	+16.892%
2025-04-04	42.7200	43.120000	41.3700	41.9200	-3.610%	768,873	+11.260%
2025-04-03	41.9600	44.480000	41.9600	43.4900	-1.851%	574,454	+7.243%
2025-04-02	42.4800	44.845000	42.4800	44.3100	+2.843%	334,707	+5.258%
2025-04-01	44.3400	44.970000	42.5600	43.0850	-3.440%	421,300	+8.251%
2025-03-31	43.7300	44.700000	42.5300	44.6200	+0.270%	465,583	+4.527%
2025-03-28	45.9600	46.095000	44.1000	44.5000	-3.408%	298,050	+4.809%
2025-03-27	46.4700	46.721000	45.4000	46.0700	-0.754%	422,907	+1.237%
2025-03-26	47.7400	47.740000	46.1400	46.4200	-3.211%	351,153	+0.474%
2025-03-25	47.7600	48.745000	47.2150	47.9600	+0.042%	343,473	-2.752%
2025-03-24	47.1400	48.380000	47.1400	47.9400	+3.632%	224,829	-2.712%
2025-03-21	46.5000	47.440000	45.1300	46.2600	-1.950%	781,536	+0.821%
2025-03-20	46.8500	47.802049	46.5900	47.1800	-0.527%	260,392	-1.145%
2025-03-19	46.2600	47.550000	45.8500	47.4300	+2.441%	369,938	-1.666%
2025-03-18	47.2600	48.000000	46.1050	46.3000	-2.731%	516,235	+0.734%
2025-03-17	45.3700	47.830000	45.2800	47.6000	+4.892%	406,965	-2.017%
2025-03-14	45.8900	47.160000	45.2450	45.3800	-0.022%	340,200	+2.777%
2025-03-13	45.7800	46.360000	45.2250	45.3900	-0.917%	243,311	+2.754%
2025-03-12	48.1100	48.505000	45.3200	45.8100	-4.183%	524,481	+1.812%
2025-03-11	49.1000	49.100000	46.8550	47.8100	-2.129%	335,138	-2.447%
2025-03-10	48.7600	49.380000	47.3900	48.8500	-1.433%	543,440	-4.524%
2025-03-07	48.4300	50.360000	47.0800	49.5600	+1.641%	451,555	-5.892%
2025-03-06	50.8100	51.450000	48.7100	48.7600	-5.376%	312,381	-4.348%
2025-03-05	50.7100	51.932000	50.6600	51.5300	+0.763%	503,979	-9.490%
2025-03-04	48.8800	52.060000	48.3450	51.1400	+3.292%	451,739	-8.799%
2025-03-03	51.2000	52.000000	48.7100	49.5100	-3.470%	851,689	-5.797%
2025-02-28	49.6300	51.665000	49.2700	51.2900	+3.366%	589,612	-9.066%
2025-02-27	54.8300	55.410000	49.2150	49.6200	-6.112%	663,984	-6.006%
2025-02-26	52.3100	53.560000	52.3000	52.8500	+0.628%	386,502	-11.750%
2025-02-25	52.0700	52.700000	50.3500	52.5200	+0.363%	508,655	-11.196%
2025-02-24	51.9700	53.190000	51.2600	52.3300	+0.635%	397,820	-10.873%
2025-02-21	54.9100	54.910000	51.8400	52.0000	-4.253%	410,864	-10.308%
2025-02-20	57.3200	57.725600	54.0200	54.3100	-6.006%	326,158	-14.123%
2025-02-19	56.9900	58.160000	56.7200	57.7800	+0.873%	280,713	-19.280%
2025-02-18	57.1500	58.770000	57.0200	57.2800	+0.333%	275,726	-18.575%
2025-02-14	57.0600	57.695000	56.4700	57.0900	+0.493%	311,282	-18.304%
2025-02-13	55.4100	57.260000	54.8600	56.8100	+1.410%	272,318	-17.902%
2025-02-12	56.5000	56.715000	54.4500	56.0200	-2.591%	408,119	-16.744%
2025-02-11	58.0100	58.470000	57.0900	57.5100	-1.944%	205,334	-18.901%
2025-02-10	58.2400	59.170000	56.6500	58.6500	+0.514%	284,473	-20.477%
2025-02-07	59.6700	59.770000	58.2500	58.3500	-2.261%	290,145	-20.069%
2025-02-06	61.8500	62.152600	59.5400	59.7000	-3.398%	284,620	-21.876%
2025-02-05	59.5800	63.000000	59.1900	61.8000	+3.988%	536,506	-24.531%
2025-02-04	59.0000	60.200000	58.4400	59.4300	+0.626%	294,409	-21.521%
2025-02-03	58.2500	60.175000	58.1900	59.0600	+0.888%	252,462	-21.029%
2025-01-31	59.0900	60.570000	58.1500	58.5400	-1.198%	300,845	-20.328%
2025-01-30	59.5600	60.651600	58.5100	59.2500	+0.458%	264,532	-21.283%
2025-01-29	59.9700	60.560000	58.6000	58.9800	-1.880%	268,966	-20.922%
2025-01-28	59.9800	61.990000	59.5800	60.1100	+0.653%	624,470	-22.409%
2025-01-27	57.3400	59.840000	56.9100	59.7200	+3.987%	403,939	-21.902%

document.getElementById("dBMcvH").onerror = function(){this.style.display='none';}; .dark-mode .hM7nHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hM7nHM{ color: #333333; background-color: white; border: 2px solid #333333; }VCELVericel Corporationstock NASDAQ

VCEL
Vericel Corporation
stock NASDAQ