NASDAQ:ELUT | Historical Stock Price | ELUTIA INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-08 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.03$2.08$4.20$8.46$17.062020-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.16$2.166,500——
2023-12-28$2.12$2.1213,400——
2023-12-27$2.22$2.2213,700——
2023-12-26$2.14$2.1411,800——
2023-12-22$2.04$2.0412,300——
2023-12-21$1.95$1.95133,600——
2023-12-20$1.95$1.9551,600——
2023-12-19$1.98$1.9856,400——
2023-12-18$1.94$1.9431,100——
2023-12-15$1.96$1.96156,000——
2023-12-14$1.98$1.98100,300——
2023-12-13$1.91$1.91306,200——
2023-12-12$1.99$1.9912,100——
2023-12-11$2.00$2.0013,500——
2023-12-08$2.00$2.00117,900——
2023-12-07$2.00$2.00204,500——
2023-12-06$2.27$2.2729,500——
2023-12-05$2.24$2.2439,400——
2023-12-04$2.32$2.3247,300——
2023-12-01$2.06$2.0675,500——
2023-11-30$1.83$1.8319,900——
2023-11-29$1.79$1.796,900——
2023-11-28$1.82$1.828,600——
2023-11-27$1.75$1.7525,300——
2023-11-24$1.85$1.8541,900——
2023-11-22$1.70$1.7012,700——
2023-11-21$1.63$1.6326,100——
2023-11-20$1.62$1.6219,600——
2023-11-17$1.60$1.608,700——
2023-11-16$1.61$1.619,700——
2023-11-15$1.64$1.6419,300——
2023-11-14$1.63$1.63112,100——
2023-11-13$1.46$1.4621,500——
2023-11-10$1.47$1.4729,600——
2023-11-09$1.47$1.4786,600——
2023-11-08$1.64$1.6444,500——
2023-11-07$1.45$1.4545,100——
2023-11-06$1.38$1.389,900——
2023-11-03$1.37$1.3754,300——
2023-11-02$1.34$1.344,000——
2023-11-01$1.32$1.3267,100——
2023-10-31$1.17$1.1719,500——
2023-10-30$1.20$1.2010,300——
2023-10-27$1.19$1.194,100——
2023-10-26$1.15$1.15195,900——
2023-10-25$1.22$1.221,400——
2023-10-24$1.17$1.1751,000——
2023-10-23$1.27$1.2730,300——
2023-10-20$1.31$1.3118,500——
2023-10-19$1.32$1.3218,200——
2023-10-18$1.33$1.3315,900——
2023-10-17$1.41$1.4116,900——
2023-10-16$1.44$1.4451,400——
2023-10-13$1.42$1.4233,900——
2023-10-12$1.36$1.3642,400——
2023-10-11$1.30$1.3058,400——
2023-10-10$1.30$1.3019,800——
2023-10-09$1.31$1.3172,000——
2023-10-06$1.36$1.3622,300——
2023-10-05$1.29$1.2913,900——
2023-10-04$1.35$1.3511,400——
2023-10-03$1.39$1.3917,000——
2023-10-02$1.44$1.4439,100——
2023-09-29$1.43$1.4358,300——
2023-09-28$1.36$1.3653,700——
2023-09-27$1.28$1.2870,300——
2023-09-26$1.25$1.2585,400——
2023-09-25$1.22$1.22132,400——
2023-09-22$1.41$1.41211,200——
2023-09-21$1.53$1.53182,200——
2023-09-20$1.61$1.611,430,900——
2023-09-19$1.65$1.6520,965,900——
2023-09-18$1.24$1.242,101,900——
2023-09-15$1.13$1.1338,800——
2023-09-14$1.15$1.1549,100——
2023-09-13$1.13$1.1328,800——
2023-09-12$1.21$1.2137,700——
2023-09-11$1.26$1.26153,400——
2023-09-08$1.32$1.321,237,200——
2023-09-07$1.49$1.490——
2023-09-06$1.49$1.498,100——
2023-09-05$1.46$1.462,400——
2023-09-01$1.46$1.469,800——
2023-08-31$1.50$1.5011,300——
2023-08-30$1.52$1.521,100——
2023-08-29$1.43$1.431,400——
2023-08-28$1.46$1.469,700——
2023-08-25$1.53$1.534,100——
2023-08-24$1.50$1.5011,600——
2023-08-23$1.41$1.4117,100——
2023-08-22$1.53$1.5321,600——
2023-08-21$1.61$1.6143,700——
2023-08-18$1.56$1.563,400——
2023-08-17$1.49$1.494,500——
2023-08-16$1.55$1.5515,600——
2023-08-15$1.43$1.4339,700——
2023-08-14$1.34$1.3427,800——
2023-08-11$1.38$1.386,100——
2023-08-10$1.41$1.4140,000——
2023-08-09$1.45$1.4517,300——
2023-08-08$1.52$1.5218,700——
2023-08-07$1.68$1.6833,100——
2023-08-04$1.90$1.9010,600——
2023-08-03$2.01$2.0115,900——
2023-08-02$2.10$2.106,100——
2023-08-01$2.12$2.1256,300——
2023-07-31$2.18$2.187,000——
2023-07-28$2.24$2.247,600——
2023-07-27$2.17$2.1711,700——
2023-07-26$2.38$2.3819,700——
2023-07-25$2.35$2.352,900——
2023-07-24$2.44$2.4410,000——
2023-07-21$2.41$2.4110,300——
2023-07-20$2.46$2.4615,200——
2023-07-19$2.33$2.331,900——
2023-07-18$2.40$2.403,600——
2023-07-17$2.39$2.3913,700——
2023-07-14$2.41$2.4177,400——
2023-07-13$2.50$2.503,400——
2023-07-12$2.52$2.5210,100——
2023-07-11$2.35$2.3530,400——
2023-07-10$2.20$2.201,300——
2023-07-07$2.24$2.241,200——
2023-07-06$2.24$2.245,800——
2023-07-05$2.28$2.283,400——
2023-07-03$2.32$2.323,100——
2023-06-30$2.36$2.362,400——
2023-06-29$2.31$2.317,300——
2023-06-28$2.27$2.272,700——
2023-06-27$2.39$2.392,700——
2023-06-26$2.26$2.2623,800——
2023-06-23$2.58$2.5824,900——
2023-06-22$2.61$2.6112,400——
2023-06-21$2.41$2.4110,100——
2023-06-20$2.54$2.5413,400——
2023-06-16$2.79$2.7978,600——
2023-06-15$2.36$2.3620,100——
2023-06-14$2.38$2.388,100——
2023-06-13$2.41$2.418,400——
2023-06-12$2.38$2.3829,300——
2023-06-09$2.27$2.2727,100——
2023-06-08$2.37$2.374,400——
2023-06-07$2.37$2.3714,400——
2023-06-06$2.31$2.3129,900——
2023-06-05$2.49$2.4950,600——
2023-06-02$2.29$2.2942,100——
2023-06-01$2.13$2.137,800——
2023-05-31$2.07$2.0710,800——
2023-05-30$2.08$2.0827,000——
2023-05-26$2.04$2.0455,800——
2023-05-25$2.06$2.0615,200——
2023-05-24$2.14$2.1412,300——
2023-05-23$2.17$2.1730,600——
2023-05-22$2.19$2.1937,600——
2023-05-19$2.13$2.1381,200——
2023-05-18$2.12$2.1233,000——
2023-05-17$2.20$2.2024,300——
2023-05-16$2.22$2.2238,300——
2023-05-15$2.24$2.24125,100——
2023-05-12$2.32$2.3252,900——
2023-05-11$2.28$2.2869,800——
2023-05-10$2.47$2.4761,500——
2023-05-09$2.37$2.3716,700——
2023-05-08$2.28$2.2860,400——
2023-05-05$2.40$2.4024,300——
2023-05-04$2.47$2.4782,100——
2023-05-03$2.44$2.4485,700——
2023-05-02$2.25$2.2577,000——
2023-05-01$2.14$2.1471,200——
2023-04-28$2.00$2.0050,500——
2023-04-27$1.99$1.9998,000——
2023-04-26$1.89$1.8982,200——
2023-04-25$1.80$1.8096,100——
2023-04-24$1.91$1.91191,400——
2023-04-21$1.94$1.942,106,600——
2023-04-20$1.66$1.66800,300——
2023-04-19$1.72$1.7260,000——
2023-04-18$1.74$1.74133,900——
2023-04-17$1.45$1.4536,400——
2023-04-14$1.45$1.4526,900——
2023-04-13$1.43$1.4336,100——
2023-04-12$1.41$1.4143,300——
2023-04-11$1.41$1.4134,800——
2023-04-10$1.44$1.4451,800——
2023-04-06$1.45$1.4533,000——
2023-04-05$1.41$1.4141,100——
2023-04-04$1.47$1.47101,400——
2023-04-03$1.45$1.45129,300——
2023-03-31$1.51$1.51112,800——
2023-03-30$1.63$1.6389,800——
2023-03-29$1.59$1.59297,100——
2023-03-28$1.74$1.74322,100——
2023-03-27$1.80$1.801,621,200——
2023-03-24$1.47$1.47854,800——
2023-03-23$1.40$1.405,772,500——
2023-03-22$1.19$1.19989,900——
2023-03-21$1.22$1.221,233,300——
2023-03-20$1.45$1.452,508,600——
2023-03-17$3.90$3.9036,000——
2023-03-16$4.23$4.237,300——
2023-03-15$4.15$4.155,600——
2023-03-14$4.20$4.2011,900——
2023-03-13$4.17$4.1728,400——
2023-03-10$4.22$4.2224,000——
2023-03-09$4.11$4.1115,400——
2023-03-08$4.50$4.5011,900——
2023-03-07$4.30$4.3017,100——
2023-03-06$4.23$4.2316,100——
2023-03-03$4.06$4.067,600——
2023-03-02$4.13$4.138,500——
2023-03-01$3.96$3.9658,700——
2023-02-28$4.13$4.1322,800——
2023-02-27$4.16$4.1654,100——
2023-02-24$4.50$4.507,100——
2023-02-23$4.47$4.472,200——
2023-02-22$4.52$4.5212,400——
2023-02-21$4.51$4.5111,200——
2023-02-17$4.32$4.3214,200——
2023-02-16$4.29$4.2911,800——
2023-02-15$4.19$4.199,200——
2023-02-14$4.17$4.1734,300——
2023-02-13$4.36$4.3631,900——
2023-02-10$4.30$4.3028,400——
2023-02-09$4.47$4.4722,200——
2023-02-08$4.56$4.5618,800——
2023-02-07$4.85$4.8515,700——
2023-02-06$4.90$4.9026,100——
2023-02-03$4.96$4.9678,100——
2023-02-02$4.85$4.8575,500——
2023-02-01$4.59$4.5920,300——
2023-01-31$4.49$4.4962,900——
2023-01-30$4.66$4.6624,100——
2023-01-27$4.46$4.4658,700——
2023-01-26$4.41$4.4185,800——
2023-01-25$4.90$4.90129,200——
2023-01-24$4.79$4.79159,600——
2023-01-23$4.31$4.3193,600——
2023-01-20$4.00$4.0014,700——
2023-01-19$3.90$3.9014,000——
2023-01-18$3.94$3.9423,200——
2023-01-17$3.90$3.9036,300——
2023-01-13$3.91$3.914,400——
2023-01-12$3.90$3.906,000——
2023-01-11$3.81$3.811,900——
2023-01-10$3.83$3.8328,200——
2023-01-09$3.81$3.8115,200——
2023-01-06$4.10$4.104,800——
2023-01-05$4.07$4.0717,400——
2023-01-04$4.09$4.095,600——
2023-01-03$4.03$4.035,900——