ELUT | Elutia-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Elutia-A (ELUT)

NASDAQ

$0.73-$0.05 (-6.25%)

Price as of Oct 02, 2026 7:58 PM EDT

$35.4M
Market Cap
-11.51%
1-Year Change
Medical Devices
Industry

1 Month
-7.89%

Low Price$0.78

High Price$0.87
3 Months
-16.45%

Low Price$0.78

High Price$1.01
1 Year
-11.51%

Low Price$0.51

High Price$1.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	1.04	1.04	0.98	0.98	-4.75%	95,591
06/23/2026	0.98	1.07	0.98	1.03	+3.00%	76,451
06/22/2026	1.04	1.07	1.00	1.00	-5.66%	74,752
06/18/2026	1.00	1.06	1.00	1.06	+6.92%	173,079
06/17/2026	0.97	1.02	0.96	0.99	+4.36%	26,814
06/16/2026	0.97	0.99	0.95	0.95	-1.91%	81,971
06/15/2026	0.96	1.02	0.96	0.97	+0.89%	88,085
06/12/2026	1.01	1.01	0.93	0.96	+0.36%	79,480
06/11/2026	1.01	1.07	0.95	0.96	-8.02%	163,010
06/10/2026	0.95	1.10	0.95	1.04	+7.22%	118,663
06/09/2026	1.02	1.02	0.96	0.97	-2.04%	61,850
06/08/2026	1.00	1.03	0.97	0.99	-0.85%	24,418
06/05/2026	1.06	1.06	1.00	1.00	-4.89%	57,429
06/04/2026	0.98	1.07	0.98	1.05	+6.05%	219,500
06/03/2026	1.05	1.05	0.95	0.99	-4.80%	145,748
06/02/2026	1.06	1.07	1.03	1.04	-1.89%	48,455
06/01/2026	1.17	1.17	1.04	1.06	-8.62%	235,877
05/29/2026	1.10	1.18	1.10	1.16	+3.57%	75,010
05/28/2026	1.11	1.14	1.08	1.12	-0.88%	47,642
05/27/2026	1.15	1.17	1.12	1.13	-0.88%	31,042
05/26/2026	1.15	1.25	1.12	1.14	-1.72%	39,350
05/22/2026	1.19	1.28	1.10	1.16	-3.33%	307,584
05/21/2026	1.13	1.21	1.13	1.20	+1.69%	64,435
05/20/2026	1.09	1.20	1.09	1.18	+5.36%	121,830
05/19/2026	1.10	1.16	1.07	1.12	+1.82%	145,269
05/18/2026	1.05	1.12	1.02	1.10	+6.80%	114,316
05/15/2026	1.00	1.08	0.99	1.03	-0.96%	112,788
05/14/2026	1.07	1.08	1.03	1.04	-0.95%	109,804
05/14/2026	-$0.17 Earnings