NASDAQ : ELUT
Elutia Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.8371 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elutia Inc. (ELUT) closed at 0.8371 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.81 | 0.86 | 0.7992 | 0.8371 | 138,309 | +2.89% |
| 2026-10-29 | 0.85 | 0.878 | 0.8002 | 0.8136 | 56,045 | -3.13% |
| 2026-10-28 | 0.802 | 0.84 | 0.802 | 0.8399 | 9,492 | +4.36% |
| 2026-10-27 | 0.83 | 0.86 | 0.802 | 0.8048 | 61,880 | +0.85% |
| 2026-10-26 | 0.811 | 0.8689 | 0.7676 | 0.798 | 130,999 | -4.72% |
| 2026-10-23 | 0.879 | 0.8799 | 0.8086 | 0.8375 | 33,583 | -2.79% |
| 2026-10-22 | 0.8 | 0.8615 | 0.764 | 0.8615 | 52,619 | +4.70% |
| 2026-10-21 | 0.8 | 0.85 | 0.786 | 0.8228 | 81,822 | +1.52% |
| 2026-10-20 | 0.805 | 0.8438 | 0.7628 | 0.8105 | 72,199 | -0.58% |
| 2026-10-19 | 0.8 | 0.8399 | 0.7655 | 0.8152 | 61,408 | +2.67% |
| 2026-10-16 | 0.799 | 0.8099 | 0.7426 | 0.794 | 86,602 | +0.66% |
| 2026-10-15 | 0.72 | 0.8 | 0.7105 | 0.7888 | 123,877 | +7.32% |
| 2026-10-14 | 0.785 | 0.805 | 0.72 | 0.735 | 293,262 | -4.94% |
| 2026-10-13 | 0.78 | 0.7973 | 0.76 | 0.7732 | 36,584 | -1.75% |
| 2026-10-12 | 0.79 | 0.804 | 0.76 | 0.787 | 69,836 | -4.39% |
| 2026-10-09 | 0.82 | 0.8346 | 0.7901 | 0.8231 | 19,975 | -0.51% |
| 2026-10-08 | 0.8202 | 0.833 | 0.82 | 0.8273 | 117,517 | +0.88% |
| 2026-10-07 | 0.79 | 0.8398 | 0.7701 | 0.8201 | 261,070 | +5.56% |
| 2026-10-06 | 0.807 | 0.83 | 0.7667 | 0.7769 | 282,857 | -5.44% |
| 2026-10-05 | 0.78 | 0.8314 | 0.7199 | 0.8216 | 256,241 | +5.51% |
| 2026-10-02 | 0.778 | 0.82 | 0.67 | 0.7787 | 1,301,630 | -2.66% |
| 2026-10-01 | 0.79 | 0.81 | 0.79 | 0.8 | 6,053,127 | +1.27% |
| 2026-09-30 | 0.7922 | 0.81 | 0.79 | 0.79 | 21,884 | +0.13% |
| 2026-09-29 | 0.801 | 0.8235 | 0.789 | 0.789 | 11,462 | -2.59% |
| 2026-09-28 | 0.825 | 0.83 | 0.81 | 0.81 | 5,639 | -1.20% |
| 2026-09-25 | 0.8201 | 0.8335 | 0.81 | 0.8198 | 34,660 | -1.23% |
| 2026-09-24 | 0.8999 | 0.8999 | 0.82 | 0.83 | 16,617 | -4.41% |
| 2026-09-23 | 0.85 | 0.8749 | 0.85 | 0.8683 | 19,733 | +7.17% |
| 2026-09-22 | 0.852 | 0.852 | 0.8 | 0.8102 | 64,973 | -5.06% |
| 2026-09-21 | 0.851 | 0.8701 | 0.85 | 0.8534 | 23,198 | +0.40% |
| 2026-09-18 | 0.885 | 0.885 | 0.85 | 0.85 | 32,488 | +0.00% |
| 2026-09-17 | 0.8566 | 0.8889 | 0.8201 | 0.85 | 79,724 | +4.94% |
| 2026-09-16 | 0.83 | 0.83 | 0.7865 | 0.81 | 18,229 | +1.25% |
| 2026-09-15 | 0.7739 | 0.8499 | 0.7739 | 0.8 | 15,816 | +1.91% |
| 2026-09-14 | 0.785 | 0.8648 | 0.785 | 0.785 | 67,956 | -3.09% |
| 2026-09-11 | 0.817 | 0.828 | 0.77 | 0.81 | 25,017 | +1.22% |
| 2026-09-10 | 0.7893 | 0.8899 | 0.7852 | 0.8002 | 30,795 | +0.01% |
| 2026-09-09 | 0.8201 | 0.9099 | 0.8 | 0.8001 | 33,501 | -3.60% |
| 2026-09-08 | 0.817 | 0.9499 | 0.8 | 0.83 | 24,649 | +1.07% |
| 2026-09-04 | 0.852 | 0.8904 | 0.8201 | 0.8212 | 38,138 | -2.24% |
| 2026-09-03 | 0.877 | 0.9249 | 0.84 | 0.84 | 8,652 | -0.64% |
| 2026-09-02 | 0.8575 | 0.9398 | 0.84 | 0.8454 | 9,452 | -1.81% |
| 2026-09-01 | 0.8948 | 0.9459 | 0.8444 | 0.861 | 22,719 | -0.36% |
| 2026-08-31 | 0.8809 | 0.9 | 0.84 | 0.8641 | 54,184 | -1.81% |
| 2026-08-28 | 0.912 | 0.9381 | 0.866 | 0.88 | 138,624 | +0.00% |
| 2026-08-27 | 1.02 | 1.051 | 0.85 | 0.88 | 231,621 | -12.00% |
| 2026-08-26 | 1.01 | 1.02 | 1 | 1 | 16,285 | -0.99% |
| 2026-08-25 | 0.951 | 1.03 | 0.95 | 1.01 | 135,745 | +5.76% |
| 2026-08-24 | 0.9513 | 0.9595 | 0.9 | 0.955 | 8,096 | +0.43% |
| 2026-08-21 | 0.93 | 0.9509 | 0.92 | 0.9509 | 8,215 | +5.44% |
| 2026-08-20 | 0.89 | 0.9499 | 0.89 | 0.9018 | 47,930 | -2.32% |
| 2026-08-19 | 0.94 | 0.9487 | 0.8833 | 0.9232 | 44,673 | +1.45% |
| 2026-08-18 | 0.99 | 0.9901 | 0.8941 | 0.91 | 58,353 | -6.75% |
| 2026-08-17 | 0.95 | 1 | 0.9219 | 0.9759 | 84,763 | +3.71% |
| 2026-08-14 | 0.8799 | 0.95 | 0.86 | 0.941 | 71,125 | +9.38% |
| 2026-08-13 | 0.81 | 0.8693 | 0.7642 | 0.8603 | 122,500 | +5.17% |
| 2026-08-12 | 0.8156 | 0.8626 | 0.78 | 0.818 | 14,255 | +2.06% |
| 2026-08-11 | 0.8679 | 0.87 | 0.7779 | 0.8015 | 30,399 | -1.54% |
| 2026-08-10 | 0.866 | 0.8999 | 0.814 | 0.814 | 30,841 | -4.24% |
| 2026-08-07 | 0.876 | 0.8934 | 0.85 | 0.85 | 22,463 | -3.52% |
| 2026-08-06 | 0.86 | 0.8944 | 0.86 | 0.881 | 13,062 | +1.03% |
| 2026-08-05 | 0.8735 | 0.899 | 0.8242 | 0.872 | 39,065 | +0.00% |
| 2026-08-04 | 0.8689 | 0.8893 | 0.85 | 0.872 | 28,067 | +0.59% |
| 2026-08-03 | 0.85 | 0.8902 | 0.8255 | 0.8669 | 41,728 | +1.18% |
| 2026-07-31 | 0.89 | 0.91 | 0.81 | 0.8568 | 160,337 | -5.33% |
| 2026-07-30 | 0.88 | 0.9278 | 0.88 | 0.905 | 69,568 | +2.84% |
| 2026-07-29 | 0.9 | 0.9253 | 0.8722 | 0.88 | 28,064 | -3.83% |
| 2026-07-28 | 0.93 | 0.937 | 0.9 | 0.915 | 23,617 | -4.73% |
| 2026-07-27 | 0.969 | 0.9907 | 0.904 | 0.9604 | 21,669 | +3.27% |
| 2026-07-24 | 0.9541 | 1 | 0.9001 | 0.93 | 67,747 | -0.27% |
| 2026-07-23 | 0.9001 | 0.9581 | 0.9 | 0.9325 | 50,224 | +0.05% |
| 2026-07-22 | 0.9405 | 0.95 | 0.9103 | 0.932 | 87,425 | -1.89% |
| 2026-07-21 | 0.93 | 0.961 | 0.9201 | 0.95 | 49,769 | +2.14% |
| 2026-07-20 | 0.9434 | 0.95 | 0.9215 | 0.9301 | 26,367 | -2.09% |
| 2026-07-17 | 0.96 | 0.98 | 0.88 | 0.95 | 251,437 | +0.00% |
| 2026-07-16 | 0.96 | 1 | 0.95 | 0.95 | 831,926 | -1.03% |
| 2026-07-15 | 0.92 | 0.96 | 0.92 | 0.9599 | 25,988 | +5.25% |
| 2026-07-14 | 0.9147 | 0.955 | 0.9021 | 0.912 | 38,441 | -0.33% |
| 2026-07-13 | 0.94 | 1.02 | 0.915 | 0.915 | 42,649 | -4.98% |
| 2026-07-10 | 0.9889 | 0.9889 | 0.9601 | 0.963 | 7,899 | -0.93% |
| 2026-07-09 | 0.9891 | 1.02 | 0.94 | 0.972 | 27,680 | +2.32% |
| 2026-07-08 | 0.9751 | 0.9751 | 0.95 | 0.95 | 1,908 | -1.04% |
| 2026-07-07 | 0.9243 | 1.01 | 0.92 | 0.96 | 66,703 | +1.29% |
| 2026-07-06 | 0.9158 | 0.9502 | 0.89 | 0.9478 | 28,923 | +1.70% |
| 2026-07-02 | 0.9544 | 0.9791 | 0.9301 | 0.932 | 17,559 | -1.28% |
| 2026-07-01 | 0.92 | 0.9627 | 0.91 | 0.9441 | 149,911 | -3.62% |
| 2026-06-30 | 0.982 | 0.9939 | 0.95 | 0.9796 | 17,806 | +2.42% |
| 2026-06-29 | 1.03 | 1.03 | 0.93 | 0.9565 | 140,583 | -4.25% |
| 2026-06-26 | 0.9362 | 0.999 | 0.9361 | 0.999 | 91,816 | +5.37% |
| 2026-06-25 | 0.9971 | 1.01 | 0.9322 | 0.9481 | 66,927 | -3.36% |
| 2026-06-24 | 1.04 | 1.04 | 0.98 | 0.9811 | 95,591 | -4.75% |
| 2026-06-23 | 0.98 | 1.07 | 0.98 | 1.03 | 76,451 | +3.00% |
| 2026-06-22 | 1.04 | 1.07 | 1 | 1 | 74,752 | -5.66% |
| 2026-06-18 | 1 | 1.06 | 1 | 1.06 | 173,079 | +6.92% |
| 2026-06-17 | 0.97 | 1.019 | 0.956 | 0.9914 | 26,814 | +4.36% |
| 2026-06-16 | 0.9701 | 0.9903 | 0.9498 | 0.95 | 81,971 | -1.91% |
| 2026-06-15 | 0.9611 | 1.02 | 0.9611 | 0.9685 | 88,085 | +0.89% |
| 2026-06-12 | 1.01 | 1.01 | 0.93 | 0.96 | 79,480 | +0.36% |
| 2026-06-11 | 1.01 | 1.065 | 0.95 | 0.9566 | 163,010 | -8.02% |
| 2026-06-10 | 0.95 | 1.1 | 0.95 | 1.04 | 118,663 | +7.22% |
| 2026-06-09 | 1.02 | 1.02 | 0.955 | 0.97 | 61,850 | -2.04% |
| 2026-06-08 | 1 | 1.034 | 0.9741 | 0.9902 | 24,418 | -0.85% |
| 2026-06-05 | 1.06 | 1.06 | 0.9987 | 0.9987 | 57,429 | -4.89% |
| 2026-06-04 | 0.98 | 1.07 | 0.98 | 1.05 | 219,500 | +6.05% |
| 2026-06-03 | 1.05 | 1.05 | 0.95 | 0.9901 | 145,748 | -4.80% |
| 2026-06-02 | 1.06 | 1.07 | 1.03 | 1.04 | 48,455 | -1.89% |
| 2026-06-01 | 1.17 | 1.17 | 1.04 | 1.06 | 235,877 | -8.62% |
| 2026-05-29 | 1.1 | 1.18 | 1.1 | 1.16 | 75,010 | +3.57% |
| 2026-05-28 | 1.11 | 1.135 | 1.08 | 1.12 | 47,642 | -0.88% |
| 2026-05-27 | 1.15 | 1.17 | 1.12 | 1.13 | 31,042 | -0.88% |
| 2026-05-26 | 1.15 | 1.25 | 1.12 | 1.14 | 39,350 | -1.72% |
| 2026-05-22 | 1.19 | 1.28 | 1.1 | 1.16 | 307,584 | -3.33% |
| 2026-05-21 | 1.13 | 1.21 | 1.13 | 1.2 | 64,435 | +1.69% |
| 2026-05-20 | 1.09 | 1.2 | 1.09 | 1.18 | 121,830 | +5.36% |
| 2026-05-19 | 1.1 | 1.16 | 1.07 | 1.12 | 145,269 | +1.82% |
| 2026-05-18 | 1.05 | 1.12 | 1.02 | 1.1 | 114,316 | +6.80% |
| 2026-05-15 | 1 | 1.075 | 0.99 | 1.03 | 112,788 | -0.96% |
| 2026-05-14 | 1.07 | 1.075 | 1.03 | 1.04 | 109,804 | -0.95% |
| 2026-05-13 | 1.071 | 1.071 | 1.04 | 1.05 | 48,210 | +0.00% |
| 2026-05-12 | 1.07 | 1.14 | 1.04 | 1.05 | 142,119 | -0.94% |