tiprankstipranks
Elutia (ELUT)
NASDAQ:ELUT
US Market
ELUT
Elutia
RESEARCH TOOLSreports
Want to see ELUT full AI Analyst Report?

Elutia (ELUT) Historical Prices

87 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.10
1.18
1.10
1.16
1.16
+3.57%
75,010
0.60
May 28, 2026
1.11
1.14
1.08
1.12
1.12
-0.88%
47,642
0.37
May 27, 2026
1.15
1.17
1.12
1.13
1.13
-0.88%
31,042
0.24
May 26, 2026
1.15
1.25
1.12
1.14
1.14
-1.72%
39,350
0.30
May 22, 2026
1.19
1.28
1.10
1.16
1.16
-3.33%
307,584
2.34
May 21, 2026
1.13
1.21
1.13
1.20
1.20
+1.69%
64,435
0.49
May 20, 2026
1.09
1.20
1.09
1.18
1.18
+5.36%
121,830
0.93
May 19, 2026
1.10
1.16
1.07
1.12
1.12
+1.82%
145,269
1.11
May 18, 2026
1.05
1.12
1.02
1.10
1.10
+6.80%
114,316
0.86
May 15, 2026
1.00
1.08
0.99
1.03
1.03
-0.96%
112,788
0.82
May 14, 2026
1.07
1.08
1.03
1.04
1.04
-0.95%
109,804
0.80
May 13, 2026
1.07
1.07
1.04
1.05
1.05
0.00%
48,210
0.35
May 12, 2026
1.07
1.14
1.04
1.05
1.05
-0.94%
142,119
1.03
May 11, 2026
1.04
1.17
1.04
1.06
1.06
+4.95%
403,426
3.00
May 08, 2026
1.05
1.05
0.99
1.01
1.01
+1.20%
129,457
0.96
May 07, 2026
1.02
1.05
0.98
1.00
1.00
-2.16%
180,583
1.36
May 06, 2026
0.95
1.04
0.95
1.02
1.02
+4.62%
224,232
1.70
May 05, 2026
1.04
1.05
0.95
0.98
0.98
-3.47%
314,522
2.46
May 04, 2026
1.00
1.08
0.98
1.01
1.01
0.00%
428,146
3.49
May 01, 2026
1.00
1.05
1.00
1.01
1.01
-0.98%
50,691
0.40
Apr 30, 2026
0.99
1.05
0.99
1.02
1.02
+2.00%
43,042
0.33
Apr 29, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
59,156
0.43
Apr 28, 2026
1.04
1.06
1.00
1.00
1.00
-1.96%
86,425
0.61
Apr 27, 2026
1.06
1.10
1.02
1.02
1.02
-4.67%
96,768
0.65
Apr 24, 2026
1.10
1.10
1.06
1.07
1.07
-1.83%
22,069
0.14
Apr 23, 2026
1.15
1.20
1.09
1.09
1.09
-5.22%
95,254
0.60
Apr 22, 2026
1.17
1.21
1.14
1.15
1.15
-1.71%
30,135
0.18
Apr 21, 2026
1.12
1.18
1.12
1.17
1.17
+4.46%
42,997
0.25
Apr 20, 2026
1.16
1.16
1.12
1.12
1.12
-2.61%
61,570
0.35
Apr 17, 2026
1.16
1.17
1.10
1.15
1.15
-1.71%
37,822
0.22
Apr 16, 2026
1.19
1.19
1.16
1.17
1.17
0.00%
40,214
0.23
Apr 15, 2026
1.12
1.18
1.12
1.17
1.17
+2.63%
30,503
0.17
Apr 14, 2026
1.10
1.16
1.09
1.14
1.14
+3.64%
132,292
0.73
Apr 13, 2026
1.13
1.14
1.09
1.10
1.10
-2.65%
101,699
0.55
Apr 10, 2026
1.14
1.14
1.09
1.13
1.13
0.00%
10,892
0.05
Apr 09, 2026
1.07
1.13
1.07
1.13
1.13
-0.88%
40,923
0.20
Apr 08, 2026
1.11
1.18
1.11
1.14
1.14
-1.72%
48,299
0.23
Apr 07, 2026
1.17
1.18
1.14
1.16
1.16
0.00%
41,618
0.19
Apr 06, 2026
1.16
1.19
1.11
1.16
1.16
-0.85%
116,690
0.53
Apr 03, 2026
1.10
1.19
1.09
1.17
1.17
0.00%
0
0.00
Apr 02, 2026
1.10
1.19
1.09
1.17
1.17
+7.34%
62,415
0.27
Apr 01, 2026
1.05
1.17
1.05
1.09
1.09
+3.81%
147,556
0.64
Mar 31, 2026
1.08
1.08
1.01
1.05
1.05
0.00%
79,767
0.35
Mar 30, 2026
1.06
1.10
1.04
1.05
1.05
-1.87%
171,348
0.70
Mar 27, 2026
1.09
1.14
1.03
1.07
1.07
0.00%
87,330
0.35
Mar 26, 2026
1.10
1.12
1.05
1.07
1.07
-4.46%
51,263
0.20
Mar 25, 2026
1.06
1.12
1.06
1.12
1.12
+5.66%
54,337
0.20
Mar 24, 2026
1.11
1.11
1.06
1.06
1.06
-4.50%
94,992
0.35
Mar 23, 2026
1.11
1.18
1.11
1.11
1.11
+0.91%
122,215
0.44
Mar 20, 2026
1.04
1.12
1.04
1.10
1.10
+4.76%
156,896
0.56
Rows:
50