ELUT | Elutia-A | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Elutia-A (ELUT)

NASDAQ

$0.93+$0.005 (+0.54%)

Price as of Nov 12, 2026 7:33 AM EST

$40.7M
Market Cap
24.29%
1-Year Change
Medical Devices
Industry

1 Month
+11.77%

Low Price$0.74

High Price$0.93
3 Months
+14.78%

Low Price$0.74

High Price$1.01
1 Year
+24.29%

Low Price$0.51

High Price$1.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.92	0.96	0.89	0.92	-1.38%	51,457
11/10/2026	0.83	0.95	0.82	0.93	+11.60%	298,463
11/09/2026	0.85	0.88	0.83	0.84	-0.18%	21,937
11/06/2026	0.75	0.85	0.72	0.84	+11.52%	85,106
11/05/2026	0.74	0.80	0.70	0.75	-1.15%	87,545
11/05/2026	-$0.04 Earnings
11/04/2026	0.82	0.82	0.75	0.76	-6.59%	93,539
11/03/2026	0.82	0.86	0.81	0.81	-0.95%	37,677
11/02/2026	0.85	0.86	0.82	0.82	-1.92%	34,648
10/30/2026	0.81	0.86	0.80	0.84	+2.89%	138,309
10/29/2026	0.85	0.88	0.80	0.81	-3.13%	56,045
10/28/2026	0.80	0.84	0.80	0.84	+4.36%	9,492
10/27/2026	0.83	0.86	0.80	0.80	+0.85%	61,880
10/26/2026	0.81	0.87	0.77	0.80	-4.72%	130,959
10/23/2026	0.88	0.88	0.81	0.84	-2.79%	33,583
10/22/2026	0.80	0.86	0.76	0.86	+4.70%	52,619
10/21/2026	0.80	0.85	0.79	0.82	+1.52%	81,822
10/20/2026	0.81	0.84	0.76	0.81	-0.58%	72,199
10/19/2026	0.80	0.84	0.77	0.82	+2.67%	61,408
10/16/2026	0.80	0.81	0.74	0.79	+0.66%	86,602
10/15/2026	0.72	0.80	0.71	0.79	+7.32%	123,877
10/14/2026	0.79	0.81	0.72	0.74	-4.94%	293,262
10/13/2026	0.78	0.80	0.76	0.77	-1.75%	36,584
10/12/2026	0.79	0.80	0.76	0.79	-4.39%	69,836
10/09/2026	0.82	0.83	0.79	0.82	-0.51%	19,975
10/08/2026	0.82	0.83	0.82	0.83	+0.88%	117,517
10/07/2026	0.79	0.84	0.77	0.82	+5.56%	261,070
10/06/2026	0.81	0.83	0.77	0.78	-5.44%	282,857
10/05/2026	0.78	0.83	0.72	0.82	+5.51%	256,241
10/02/2026	0.78	0.82	0.67	0.78	-2.66%	1,301,630
10/01/2026	0.79	0.81	0.79	0.80	+1.27%	6,053,127
09/30/2026	0.79	0.81	0.79	0.79	+0.13%	21,884
09/29/2026	0.80	0.82	0.79	0.79	-2.59%	11,462
09/28/2026	0.82	0.83	0.81	0.81	-1.20%	5,638
09/25/2026	0.82	0.83	0.81	0.82	-1.23%	34,660
09/24/2026	0.90	0.90	0.82	0.83	-4.41%	16,617
09/23/2026	0.85	0.87	0.85	0.87	+7.17%	19,733
09/22/2026	0.85	0.85	0.80	0.81	-5.06%	64,973
09/21/2026	0.85	0.87	0.85	0.85	+0.40%	23,198
09/18/2026	0.89	0.89	0.85	0.85	0.00%	32,488
09/17/2026	0.86	0.89	0.82	0.85	+4.94%	79,724
09/16/2026	0.83	0.83	0.79	0.81	+1.25%	18,229
09/15/2026	0.77	0.85	0.77	0.80	+1.91%	15,816
09/14/2026	0.79	0.86	0.79	0.79	-3.09%	67,956
09/11/2026	0.82	0.83	0.77	0.81	+1.22%	25,017
09/10/2026	0.79	0.89	0.79	0.80	+0.01%	30,795
09/09/2026	0.82	0.91	0.80	0.80	-3.60%	33,501
09/08/2026	0.82	0.95	0.80	0.83	+1.07%	24,649
09/04/2026	0.85	0.89	0.82	0.82	-2.24%	38,138
09/03/2026	0.88	0.92	0.84	0.84	-0.64%	8,652
09/02/2026	0.86	0.94	0.84	0.85	-1.81%	9,452
09/01/2026	0.89	0.95	0.84	0.86	-0.36%	22,719
08/31/2026	0.88	0.90	0.84	0.86	-1.81%	54,184
08/28/2026	0.91	0.94	0.87	0.88	0.00%	138,624
08/27/2026	1.02	1.05	0.85	0.88	-12.00%	231,621
08/26/2026	1.01	1.02	1.00	1.00	-0.99%	16,285
08/25/2026	0.95	1.03	0.95	1.01	+5.76%	135,745
08/24/2026	0.95	0.96	0.90	0.96	+0.43%	8,096
08/21/2026	0.93	0.95	0.92	0.95	+5.44%	8,215
08/20/2026	0.89	0.95	0.89	0.90	-2.32%	47,930
08/19/2026	0.94	0.95	0.88	0.92	+1.45%	44,673
08/18/2026	0.99	0.99	0.89	0.91	-6.75%	58,353
08/17/2026	0.95	1.00	0.92	0.98	+3.71%	84,763
08/14/2026	0.88	0.95	0.86	0.94	+9.38%	71,125
08/13/2026	0.81	0.87	0.76	0.86	+5.17%	122,500
08/13/2026	-$0.17 Earnings
08/12/2026	0.82	0.86	0.78	0.82	+2.06%	14,255
08/11/2026	0.87	0.87	0.78	0.80	-1.54%	30,399
08/10/2026	0.87	0.90	0.81	0.81	-4.24%	30,841
08/07/2026	0.88	0.89	0.85	0.85	-3.52%	22,463
08/06/2026	0.86	0.89	0.86	0.88	+1.03%	13,062
08/05/2026	0.87	0.90	0.82	0.87	0.00%	39,065
08/04/2026	0.87	0.89	0.85	0.87	+0.59%	28,067
08/03/2026	0.85	0.89	0.83	0.87	+1.18%	41,728
07/31/2026	0.89	0.91	0.81	0.86	-5.33%	160,337
07/30/2026	0.88	0.93	0.88	0.91	+2.84%	69,568
07/29/2026	0.90	0.93	0.87	0.88	-3.83%	28,064
07/28/2026	0.93	0.94	0.90	0.92	-4.73%	23,617
07/27/2026	0.97	0.99	0.90	0.96	+3.27%	21,669
07/24/2026	0.95	1.00	0.90	0.93	-0.27%	67,747
07/23/2026	0.90	0.96	0.90	0.93	+0.05%	50,224
07/22/2026	0.94	0.95	0.91	0.93	-1.89%	87,425
07/21/2026	0.93	0.96	0.92	0.95	+2.14%	49,769
07/20/2026	0.94	0.95	0.92	0.93	-2.09%	26,367
07/17/2026	0.96	0.98	0.88	0.95	0.00%	251,437
07/16/2026	0.96	1.00	0.95	0.95	-1.03%	831,926
07/15/2026	0.92	0.96	0.92	0.96	+5.25%	25,988
07/14/2026	0.91	0.96	0.90	0.91	-0.33%	38,147
07/13/2026	0.94	1.02	0.92	0.92	-4.98%	42,649
07/10/2026	0.99	0.99	0.96	0.96	-0.93%	7,899
07/09/2026	0.99	1.02	0.94	0.97	+2.32%	27,680
07/08/2026	0.98	0.98	0.95	0.95	-1.04%	1,908
07/07/2026	0.92	1.01	0.92	0.96	+1.29%	66,703
07/06/2026	0.92	0.95	0.89	0.95	+1.70%	28,923
07/02/2026	0.95	0.98	0.93	0.93	-1.28%	17,559
07/01/2026	0.92	0.96	0.91	0.94	-3.62%	149,911
06/30/2026	0.98	0.99	0.95	0.98	+2.42%	17,806
06/29/2026	1.03	1.03	0.93	0.96	-4.25%	140,583
06/26/2026	0.94	1.00	0.94	1.00	+5.37%	91,816
06/25/2026	1.00	1.01	0.93	0.95	-3.36%	66,927