NASDAQ:VCEL | Historical Stock Price | Vericel Corp

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
1997-02-04 to 2026-09-04
Data captured

Stock Price Chart

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

$1.80$6.59$24.20$88.82$326.07$1,197.001997-02-042026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.00$3.001,051,300——
2016-12-29$3.10$3.10787,800——
2016-12-28$3.10$3.101,690,400——
2016-12-27$3.15$3.151,439,000——
2016-12-23$2.85$2.851,296,400——
2016-12-22$2.90$2.902,315,500——
2016-12-21$2.90$2.901,852,000——
2016-12-20$3.05$3.052,119,900——
2016-12-19$3.25$3.252,791,900——
2016-12-16$3.05$3.056,856,200——
2016-12-15$3.50$3.507,251,300——
2016-12-14$4.10$4.1053,758,900——
2016-12-13$2.60$2.602,013,700——
2016-12-12$2.65$2.651,545,300——
2016-12-09$2.75$2.751,873,000——
2016-12-08$2.40$2.40382,500——
2016-12-07$2.35$2.35192,100——
2016-12-06$2.40$2.40199,100——
2016-12-05$2.45$2.45549,300——
2016-12-02$2.40$2.40669,200——
2016-12-01$2.35$2.35132,700——
2016-11-30$2.40$2.40255,000——
2016-11-29$2.45$2.45256,500——
2016-11-28$2.50$2.50234,800——
2016-11-25$2.55$2.55140,900——
2016-11-23$2.45$2.45219,600——
2016-11-22$2.35$2.35140,800——
2016-11-21$2.30$2.30248,200——
2016-11-18$2.40$2.40316,800——
2016-11-17$2.40$2.40273,900——
2016-11-16$2.45$2.45595,000——
2016-11-15$2.35$2.35855,600——
2016-11-14$2.20$2.20512,300——
2016-11-11$2.25$2.25558,400——
2016-11-10$2.30$2.30688,400——
2016-11-09$2.05$2.05486,000——
2016-11-08$2.10$2.10280,600——
2016-11-07$2.20$2.2080,300——
2016-11-04$2.15$2.15172,200——
2016-11-03$2.10$2.10225,000——
2016-11-02$2.20$2.20152,200——
2016-11-01$2.30$2.3093,900——
2016-10-31$2.20$2.20103,900——
2016-10-28$2.35$2.3598,300——
2016-10-27$2.30$2.30227,000——
2016-10-26$2.40$2.40133,700——
2016-10-25$2.35$2.35149,700——
2016-10-24$2.35$2.35119,100——
2016-10-21$2.45$2.4589,400——
2016-10-20$2.35$2.35187,700——
2016-10-19$2.50$2.50209,400——
2016-10-18$2.45$2.45369,200——
2016-10-17$2.40$2.40378,100——
2016-10-14$2.43$2.43312,200——
2016-10-13$2.41$2.41327,900——
2016-10-12$2.44$2.44464,500——
2016-10-11$2.56$2.562,056,800——
2016-10-10$3.01$3.01838,900——
2016-10-07$2.85$2.85127,500——
2016-10-06$2.91$2.91159,000——
2016-10-05$2.94$2.94386,200——
2016-10-04$2.82$2.82302,400——
2016-10-03$2.76$2.76121,800——
2016-09-30$2.80$2.80265,800——
2016-09-29$2.85$2.85371,100——
2016-09-28$2.95$2.95650,500——
2016-09-27$2.82$2.82176,900——
2016-09-26$2.77$2.77336,000——
2016-09-23$2.92$2.92891,100——
2016-09-22$2.64$2.64707,100——
2016-09-21$2.43$2.43151,300——
2016-09-20$2.37$2.37319,100——
2016-09-19$2.37$2.37110,000——
2016-09-16$2.37$2.37129,900——
2016-09-15$2.39$2.39166,700——
2016-09-14$2.39$2.3976,300——
2016-09-13$2.32$2.32166,000——
2016-09-12$2.32$2.32543,400——
2016-09-09$2.20$2.2095,100——
2016-09-08$2.24$2.2450,200——
2016-09-07$2.22$2.2267,100——
2016-09-06$2.25$2.2530,600——
2016-09-02$2.25$2.2517,400——
2016-09-01$2.23$2.2337,900——
2016-08-31$2.24$2.2475,200——
2016-08-30$2.30$2.3089,200——
2016-08-29$2.34$2.3432,900——
2016-08-26$2.25$2.25132,300——
2016-08-25$2.41$2.41183,000——
2016-08-24$2.53$2.53809,100——
2016-08-23$2.36$2.36123,200——
2016-08-22$2.27$2.27147,500——
2016-08-19$2.25$2.25382,100——
2016-08-18$2.19$2.19498,900——
2016-08-17$2.10$2.10108,200——
2016-08-16$2.13$2.13195,300——
2016-08-15$2.16$2.1653,300——
2016-08-12$2.17$2.1792,300——
2016-08-11$2.14$2.1484,600——
2016-08-10$2.12$2.12167,700——
2016-08-09$2.22$2.22117,100——
2016-08-08$2.28$2.28105,000——
2016-08-05$2.35$2.35226,500——
2016-08-04$2.28$2.28104,100——
2016-08-03$2.30$2.30109,900——
2016-08-02$2.25$2.25107,400——
2016-08-01$2.22$2.22156,200——
2016-07-29$2.26$2.26289,400——
2016-07-28$2.15$2.1556,100——
2016-07-27$2.15$2.1549,300——
2016-07-26$2.13$2.1378,800——
2016-07-25$2.13$2.1360,100——
2016-07-22$2.14$2.1471,600——
2016-07-21$2.16$2.16589,000——
2016-07-20$2.13$2.13150,000——
2016-07-19$2.14$2.14151,000——
2016-07-18$2.17$2.1769,200——
2016-07-15$2.15$2.15211,900——
2016-07-14$2.09$2.09176,200——
2016-07-13$2.21$2.2148,600——
2016-07-12$2.24$2.2486,500——
2016-07-11$2.27$2.27130,700——
2016-07-08$2.22$2.2268,500——
2016-07-07$2.17$2.1793,100——
2016-07-06$2.19$2.19185,800——
2016-07-05$2.17$2.17112,900——
2016-07-01$2.26$2.2632,600——
2016-06-30$2.25$2.2544,000——
2016-06-29$2.29$2.29113,400——
2016-06-28$2.23$2.23189,500——
2016-06-27$2.07$2.07166,800——
2016-06-24$2.19$2.19159,100——
2016-06-23$2.29$2.2977,100——
2016-06-22$2.23$2.2350,800——
2016-06-21$2.23$2.2357,200——
2016-06-20$2.29$2.2959,100——
2016-06-17$2.27$2.2761,600——
2016-06-16$2.29$2.29105,000——
2016-06-15$2.31$2.3188,900——
2016-06-14$2.28$2.28100,600——
2016-06-13$2.38$2.3853,300——
2016-06-10$2.43$2.43181,800——
2016-06-09$2.50$2.50432,300——
2016-06-08$2.68$2.6852,600——
2016-06-07$2.72$2.72181,300——
2016-06-06$2.73$2.7385,800——
2016-06-03$2.71$2.71160,700——
2016-06-02$2.82$2.8282,800——
2016-06-01$2.82$2.8256,500——
2016-05-31$2.80$2.8064,200——
2016-05-27$2.80$2.80179,000——
2016-05-26$2.82$2.82132,300——
2016-05-25$2.88$2.88258,900——
2016-05-24$2.85$2.85152,300——
2016-05-23$2.85$2.85224,300——
2016-05-20$2.93$2.9395,500——
2016-05-19$2.96$2.96107,200——
2016-05-18$2.99$2.9982,400——
2016-05-17$2.99$2.99126,300——
2016-05-16$3.00$3.00110,400——
2016-05-13$2.93$2.93100,100——
2016-05-12$2.93$2.93153,100——
2016-05-11$3.00$3.00304,400——
2016-05-10$2.97$2.97487,900——
2016-05-09$2.69$2.69283,800——
2016-05-06$2.66$2.66217,500——
2016-05-05$2.76$2.76185,300——
2016-05-04$2.76$2.76270,900——
2016-05-03$2.91$2.9166,800——
2016-05-02$3.01$3.01118,100——
2016-04-29$2.88$2.88292,600——
2016-04-28$3.04$3.04192,800——
2016-04-27$3.03$3.03245,600——
2016-04-26$3.05$3.05108,500——
2016-04-25$3.20$3.20118,500——
2016-04-22$3.15$3.15211,300——
2016-04-21$3.11$3.11475,000——
2016-04-20$3.18$3.18332,000——
2016-04-19$3.19$3.19408,700——
2016-04-18$3.47$3.47235,700——
2016-04-15$3.42$3.42219,900——
2016-04-14$3.50$3.50337,600——
2016-04-13$3.42$3.42524,200——
2016-04-12$3.36$3.36740,400——
2016-04-11$3.22$3.22259,900——
2016-04-08$3.14$3.14396,700——
2016-04-07$3.18$3.18691,500——
2016-04-06$3.33$3.33963,400——
2016-04-05$3.31$3.312,418,100——
2016-04-04$3.72$3.727,126,100——
2016-04-01$6.03$6.031,530,000——
2016-03-31$5.86$5.86924,600——
2016-03-30$5.64$5.64578,100——
2016-03-29$5.96$5.96809,100——
2016-03-28$5.35$5.352,280,800——
2016-03-24$6.08$6.081,936,300——
2016-03-23$5.26$5.26285,800——
2016-03-22$5.37$5.37814,100——
2016-03-21$5.29$5.291,505,700——
2016-03-18$4.61$4.61680,700——
2016-03-17$4.40$4.40662,400——
2016-03-16$4.62$4.621,216,500——
2016-03-15$4.54$4.541,981,100——
2016-03-14$4.13$4.132,861,500——
2016-03-11$4.33$4.3316,600,300——
2016-03-10$3.95$3.9529,899,100——
2016-03-09$2.12$2.1291,800——
2016-03-08$2.10$2.1027,200——
2016-03-07$2.09$2.0971,800——
2016-03-04$1.97$1.9711,100——
2016-03-03$1.94$1.9424,100——
2016-03-02$2.03$2.0337,100——
2016-03-01$1.98$1.9896,300——
2016-02-29$2.02$2.0215,000——
2016-02-26$1.99$1.993,700——
2016-02-25$1.95$1.9529,600——
2016-02-24$2.00$2.0020,200——
2016-02-23$2.02$2.0216,100——
2016-02-22$2.11$2.1150,300——
2016-02-19$2.02$2.024,500——
2016-02-18$1.95$1.9516,700——
2016-02-17$2.04$2.0425,300——
2016-02-16$2.07$2.0713,000——
2016-02-12$1.85$1.8536,300——
2016-02-11$1.79$1.7940,100——
2016-02-10$1.87$1.8798,000——
2016-02-09$1.95$1.9522,800——
2016-02-08$2.04$2.0433,600——
2016-02-05$2.06$2.0644,500——
2016-02-04$2.05$2.0526,900——
2016-02-03$2.06$2.0655,000——
2016-02-02$2.05$2.05107,100——
2016-02-01$2.14$2.1416,300——
2016-01-29$2.11$2.1119,300——
2016-01-28$2.11$2.1129,000——
2016-01-27$2.11$2.1114,800——
2016-01-26$2.15$2.1514,700——
2016-01-25$2.15$2.1553,100——
2016-01-22$2.09$2.0935,000——
2016-01-21$1.97$1.9713,100——
2016-01-20$1.90$1.9084,800——
2016-01-19$1.94$1.9453,200——
2016-01-15$2.03$2.0371,300——
2016-01-14$2.06$2.0648,100——
2016-01-13$2.02$2.0256,100——
2016-01-12$2.21$2.2157,900——
2016-01-11$2.25$2.25165,800——
2016-01-08$2.38$2.3861,000——
2016-01-07$2.28$2.2872,500——
2016-01-06$2.37$2.37109,600——
2016-01-05$2.69$2.6949,400——
2016-01-04$2.53$2.5336,100——