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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.40$17.40391,800——
2019-12-30$17.25$17.25505,500——
2019-12-27$17.45$17.45481,200——
2019-12-26$17.74$17.74376,600——
2019-12-24$17.79$17.79250,700——
2019-12-23$17.82$17.82748,700——
2019-12-20$17.32$17.32884,800——
2019-12-19$17.35$17.35251,000——
2019-12-18$17.35$17.35365,300——
2019-12-17$17.51$17.51556,800——
2019-12-16$17.51$17.51475,200——
2019-12-13$17.64$17.64429,200——
2019-12-12$17.77$17.77507,400——
2019-12-11$17.84$17.84467,300——
2019-12-10$18.38$18.38390,400——
2019-12-09$18.50$18.50423,200——
2019-12-06$18.63$18.63349,200——
2019-12-05$18.35$18.35343,600——
2019-12-04$18.77$18.77490,700——
2019-12-03$18.71$18.71362,100——
2019-12-02$18.94$18.94693,800——
2019-11-29$18.66$18.66145,500——
2019-11-27$18.80$18.80363,300——
2019-11-26$18.45$18.45427,200——
2019-11-25$18.87$18.87451,700——
2019-11-22$18.55$18.55448,000——
2019-11-21$18.44$18.44384,300——
2019-11-20$18.84$18.84613,100——
2019-11-19$18.53$18.53642,400——
2019-11-18$18.43$18.43395,100——
2019-11-15$18.65$18.65287,400——
2019-11-14$18.54$18.54659,000——
2019-11-13$18.81$18.81353,200——
2019-11-12$19.20$19.20500,500——
2019-11-11$19.15$19.15547,600——
2019-11-08$18.80$18.80695,800——
2019-11-07$18.48$18.48547,500——
2019-11-06$18.74$18.74931,300——
2019-11-05$18.34$18.341,371,400——
2019-11-04$16.25$16.25556,000——
2019-11-01$16.28$16.28384,700——
2019-10-31$15.87$15.87306,200——
2019-10-30$15.76$15.76322,000——
2019-10-29$15.68$15.68306,400——
2019-10-28$16.25$16.25302,100——
2019-10-25$16.14$16.14337,200——
2019-10-24$15.97$15.97201,200——
2019-10-23$15.58$15.58224,100——
2019-10-22$15.61$15.61353,300——
2019-10-21$15.83$15.83304,100——
2019-10-18$15.45$15.45258,600——
2019-10-17$15.50$15.50238,700——
2019-10-16$15.18$15.18324,300——
2019-10-15$15.15$15.15354,200——
2019-10-14$14.41$14.41383,000——
2019-10-11$14.45$14.45307,400——
2019-10-10$14.19$14.19434,000——
2019-10-09$13.98$13.98752,500——
2019-10-08$13.82$13.82774,900——
2019-10-07$13.85$13.85338,400——
2019-10-04$14.22$14.22758,100——
2019-10-03$13.77$13.77592,500——
2019-10-02$14.12$14.12462,400——
2019-10-01$13.80$13.80994,300——
2019-09-30$15.14$15.14544,300——
2019-09-27$14.97$14.97425,200——
2019-09-26$14.93$14.93744,800——
2019-09-25$16.01$16.01407,700——
2019-09-24$15.85$15.85379,400——
2019-09-23$15.96$15.96303,200——
2019-09-20$16.07$16.071,174,900——
2019-09-19$15.88$15.88306,600——
2019-09-18$16.13$16.13413,800——
2019-09-17$16.00$16.00310,100——
2019-09-16$16.10$16.10332,500——
2019-09-13$16.04$16.04416,100——
2019-09-12$16.52$16.52425,200——
2019-09-11$16.83$16.83510,000——
2019-09-10$16.12$16.12379,800——
2019-09-09$15.88$15.88531,300——
2019-09-06$16.14$16.14266,700——
2019-09-05$16.22$16.22367,500——
2019-09-04$16.02$16.02387,600——
2019-09-03$15.98$15.98335,900——
2019-08-30$16.54$16.54318,800——
2019-08-29$16.88$16.88331,300——
2019-08-28$17.00$17.00465,400——
2019-08-27$16.54$16.54435,200——
2019-08-26$16.85$16.85460,000——
2019-08-23$16.25$16.25469,000——
2019-08-22$17.27$17.27496,800——
2019-08-21$17.38$17.38327,900——
2019-08-20$16.95$16.95435,300——
2019-08-19$17.16$17.16707,400——
2019-08-16$16.32$16.32456,100——
2019-08-15$15.59$15.59725,200——
2019-08-14$15.98$15.98611,700——
2019-08-13$17.21$17.21474,500——
2019-08-12$17.00$17.00584,100——
2019-08-09$18.02$18.02567,100——
2019-08-08$18.34$18.34442,100——
2019-08-07$18.11$18.11674,100——
2019-08-06$18.60$18.601,189,700——
2019-08-05$17.69$17.69795,300——
2019-08-02$18.54$18.54387,100——
2019-08-01$19.36$19.36383,500——
2019-07-31$19.12$19.12436,600——
2019-07-30$19.42$19.42336,800——
2019-07-29$19.14$19.14306,600——
2019-07-26$19.27$19.27362,100——
2019-07-25$18.89$18.89415,800——
2019-07-24$18.82$18.82267,500——
2019-07-23$18.43$18.43282,600——
2019-07-22$18.47$18.47259,000——
2019-07-19$18.73$18.73297,000——
2019-07-18$19.15$19.15283,000——
2019-07-17$19.42$19.42243,700——
2019-07-16$19.45$19.45249,700——
2019-07-15$19.60$19.60329,700——
2019-07-12$19.83$19.83364,600——
2019-07-11$19.58$19.58469,200——
2019-07-10$19.49$19.49528,300——
2019-07-09$19.65$19.65566,100——
2019-07-08$19.18$19.18368,200——
2019-07-05$18.96$18.96263,900——
2019-07-03$19.24$19.24242,900——
2019-07-02$18.83$18.83300,400——
2019-07-01$18.63$18.63430,300——
2019-06-28$18.89$18.89798,600——
2019-06-27$18.51$18.51449,500——
2019-06-26$18.38$18.38685,500——
2019-06-25$17.60$17.60458,600——
2019-06-24$17.45$17.45598,400——
2019-06-21$18.34$18.341,112,200——
2019-06-20$17.87$17.87543,600——
2019-06-19$17.44$17.44561,700——
2019-06-18$16.81$16.81571,500——
2019-06-17$16.51$16.51468,700——
2019-06-14$16.04$16.04498,300——
2019-06-13$16.53$16.53647,000——
2019-06-12$15.84$15.84442,100——
2019-06-11$15.01$15.01490,100——
2019-06-10$15.26$15.26540,800——
2019-06-07$15.80$15.80348,700——
2019-06-06$15.30$15.30554,400——
2019-06-05$16.48$16.48559,900——
2019-06-04$16.58$16.58596,400——
2019-06-03$16.04$16.04727,800——
2019-05-31$15.65$15.65450,900——
2019-05-30$15.59$15.59530,600——
2019-05-29$15.92$15.92627,700——
2019-05-28$16.30$16.30523,200——
2019-05-24$15.77$15.77344,600——
2019-05-23$15.48$15.48827,200——
2019-05-22$15.71$15.71450,800——
2019-05-21$15.78$15.78795,300——
2019-05-20$15.96$15.96965,900——
2019-05-17$16.36$16.36365,700——
2019-05-16$16.86$16.86413,800——
2019-05-15$17.04$17.04303,600——
2019-05-14$16.85$16.85437,900——
2019-05-13$16.70$16.70725,600——
2019-05-10$17.74$17.74548,600——
2019-05-09$17.93$17.93430,800——
2019-05-08$17.94$17.94578,100——
2019-05-07$17.30$17.301,933,600——
2019-05-06$18.40$18.401,089,500——
2019-05-03$17.65$17.65506,000——
2019-05-02$16.78$16.78517,600——
2019-05-01$16.62$16.62595,700——
2019-04-30$16.99$16.99759,000——
2019-04-29$17.98$17.98346,000——
2019-04-26$17.82$17.82309,100——
2019-04-25$17.60$17.60374,200——
2019-04-24$17.61$17.61495,100——
2019-04-23$17.81$17.81624,200——
2019-04-22$16.76$16.76457,800——
2019-04-18$16.63$16.63570,500——
2019-04-17$16.26$16.261,258,800——
2019-04-16$18.52$18.52392,400——
2019-04-15$18.50$18.50519,700——
2019-04-12$18.67$18.67637,000——
2019-04-11$18.60$18.60826,400——
2019-04-10$18.43$18.43507,700——
2019-04-09$18.10$18.10507,500——
2019-04-08$17.96$17.96559,800——
2019-04-05$17.77$17.77483,900——
2019-04-04$17.30$17.30508,000——
2019-04-03$17.55$17.55375,000——
2019-04-02$17.18$17.18344,100——
2019-04-01$17.30$17.30601,700——
2019-03-29$17.51$17.51652,300——
2019-03-28$17.28$17.28350,600——
2019-03-27$17.25$17.25557,700——
2019-03-26$17.84$17.84491,800——
2019-03-25$18.19$18.19844,000——
2019-03-22$18.18$18.18507,800——
2019-03-21$19.33$19.33446,100——
2019-03-20$18.51$18.51491,900——
2019-03-19$18.82$18.82491,800——
2019-03-18$19.26$19.26421,100——
2019-03-15$19.20$19.20748,400——
2019-03-14$19.22$19.22442,700——
2019-03-13$19.81$19.81447,900——
2019-03-12$20.14$20.14519,800——
2019-03-11$20.10$20.10572,700——
2019-03-08$20.29$20.29598,500——
2019-03-07$20.22$20.22876,100——
2019-03-06$19.79$19.79886,400——
2019-03-05$19.99$19.99851,400——
2019-03-04$19.88$19.88751,900——
2019-03-01$19.31$19.31966,200——
2019-02-28$18.71$18.71847,800——
2019-02-27$18.52$18.521,012,000——
2019-02-26$18.92$18.923,556,400——
2019-02-25$20.00$20.00986,600——
2019-02-22$19.57$19.57484,500——
2019-02-21$19.19$19.19389,300——
2019-02-20$19.37$19.37532,800——
2019-02-19$19.33$19.33660,600——
2019-02-15$19.49$19.49648,100——
2019-02-14$19.21$19.211,132,400——
2019-02-13$18.12$18.12398,000——
2019-02-12$18.25$18.25853,000——
2019-02-11$17.78$17.78576,000——
2019-02-08$17.24$17.24390,500——
2019-02-07$16.81$16.81644,500——
2019-02-06$16.66$16.66343,800——
2019-02-05$17.03$17.03395,200——
2019-02-04$17.50$17.50305,700——
2019-02-01$17.51$17.51647,300——
2019-01-31$17.20$17.20460,200——
2019-01-30$16.88$16.88479,500——
2019-01-29$16.52$16.52558,800——
2019-01-28$16.23$16.23562,000——
2019-01-25$17.30$17.30527,200——
2019-01-24$17.31$17.31359,800——
2019-01-23$17.16$17.16423,000——
2019-01-22$17.31$17.31492,000——
2019-01-18$17.99$17.99395,000——
2019-01-17$17.95$17.95892,200——
2019-01-16$17.54$17.54417,600——
2019-01-15$17.72$17.72480,600——
2019-01-14$17.01$17.01574,200——
2019-01-11$17.76$17.76347,600——
2019-01-10$18.12$18.12792,700——
2019-01-09$18.52$18.52521,900——
2019-01-08$18.46$18.46994,200——
2019-01-07$17.86$17.86970,400——
2019-01-04$17.29$17.291,431,400——
2019-01-03$16.36$16.36955,700——
2019-01-02$17.73$17.73725,500——