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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.88$30.88542,100——
2020-12-30$31.50$31.50528,200——
2020-12-29$29.30$29.30353,800——
2020-12-28$28.94$28.94423,900——
2020-12-24$29.00$29.00187,200——
2020-12-23$28.88$28.88588,800——
2020-12-22$28.25$28.25605,700——
2020-12-21$27.60$27.60736,900——
2020-12-18$26.81$26.81949,700——
2020-12-17$26.65$26.65339,800——
2020-12-16$26.73$26.73531,400——
2020-12-15$27.14$27.14380,300——
2020-12-14$26.21$26.21498,600——
2020-12-11$26.43$26.43439,500——
2020-12-10$26.92$26.923,112,000——
2020-12-09$25.52$25.52273,800——
2020-12-08$25.67$25.67605,600——
2020-12-07$25.50$25.50283,100——
2020-12-04$25.13$25.13246,400——
2020-12-03$24.57$24.57289,300——
2020-12-02$24.88$24.88431,500——
2020-12-01$25.82$25.821,413,600——
2020-11-30$25.54$25.54635,000——
2020-11-27$25.20$25.20251,500——
2020-11-25$24.96$24.96715,500——
2020-11-24$23.17$23.17312,100——
2020-11-23$23.45$23.45391,800——
2020-11-20$23.68$23.68311,500——
2020-11-19$23.64$23.64417,500——
2020-11-18$24.54$24.54434,300——
2020-11-17$25.80$25.80306,300——
2020-11-16$25.67$25.67317,300——
2020-11-13$25.79$25.79658,300——
2020-11-12$24.61$24.61490,700——
2020-11-11$24.87$24.87681,800——
2020-11-10$24.96$24.96735,000——
2020-11-09$24.18$24.18788,800——
2020-11-06$22.48$22.48831,100——
2020-11-05$21.73$21.73716,400——
2020-11-04$21.20$21.20576,000——
2020-11-03$20.92$20.92389,500——
2020-11-02$19.08$19.08809,200——
2020-10-30$18.53$18.53313,100——
2020-10-29$18.83$18.83294,800——
2020-10-28$19.54$19.54306,800——
2020-10-27$20.33$20.33291,600——
2020-10-26$20.34$20.34207,500——
2020-10-23$20.75$20.75397,400——
2020-10-22$20.20$20.20455,700——
2020-10-21$19.60$19.60396,500——
2020-10-20$20.72$20.72425,600——
2020-10-19$20.53$20.53438,700——
2020-10-16$20.68$20.68377,900——
2020-10-15$21.05$21.05476,300——
2020-10-14$21.05$21.05586,800——
2020-10-13$20.93$20.93435,800——
2020-10-12$21.70$21.70520,900——
2020-10-09$21.82$21.82452,900——
2020-10-08$21.42$21.42568,600——
2020-10-07$21.16$21.16470,500——
2020-10-06$20.44$20.44959,400——
2020-10-05$20.71$20.71646,300——
2020-10-02$19.46$19.46528,100——
2020-10-01$19.58$19.58689,800——
2020-09-30$18.53$18.53313,900——
2020-09-29$18.19$18.19465,000——
2020-09-28$18.08$18.08342,000——
2020-09-25$18.28$18.28316,000——
2020-09-24$17.99$17.99364,300——
2020-09-23$18.09$18.09469,900——
2020-09-22$18.92$18.92529,300——
2020-09-21$18.40$18.40526,000——
2020-09-18$19.12$19.121,822,800——
2020-09-17$18.98$18.98719,300——
2020-09-16$18.95$18.95737,700——
2020-09-15$18.12$18.12449,400——
2020-09-14$17.60$17.60546,100——
2020-09-11$17.16$17.16412,700——
2020-09-10$16.90$16.90497,300——
2020-09-09$16.32$16.32491,100——
2020-09-08$15.88$15.88490,500——
2020-09-04$15.89$15.89769,600——
2020-09-03$15.22$15.22424,100——
2020-09-02$15.87$15.87679,600——
2020-09-01$15.91$15.911,176,400——
2020-08-31$15.85$15.85550,900——
2020-08-28$16.37$16.37492,400——
2020-08-27$16.61$16.61213,900——
2020-08-26$16.78$16.78257,800——
2020-08-25$16.80$16.80315,600——
2020-08-24$16.25$16.25621,200——
2020-08-21$16.46$16.46297,000——
2020-08-20$16.78$16.78311,300——
2020-08-19$16.52$16.52426,500——
2020-08-18$16.24$16.24354,100——
2020-08-17$16.09$16.09301,600——
2020-08-14$15.35$15.35180,100——
2020-08-13$15.65$15.65245,800——
2020-08-12$15.71$15.71541,200——
2020-08-11$16.11$16.11355,900——
2020-08-10$15.98$15.98423,600——
2020-08-07$15.74$15.74630,300——
2020-08-06$15.17$15.17916,700——
2020-08-05$15.92$15.92762,400——
2020-08-04$16.82$16.82486,100——
2020-08-03$17.19$17.19615,300——
2020-07-31$16.49$16.49364,500——
2020-07-30$16.72$16.72329,000——
2020-07-29$16.75$16.75337,100——
2020-07-28$16.27$16.27399,500——
2020-07-27$16.54$16.54839,300——
2020-07-24$15.72$15.72403,400——
2020-07-23$15.61$15.61352,100——
2020-07-22$15.82$15.82522,700——
2020-07-21$15.95$15.95519,400——
2020-07-20$16.26$16.26355,700——
2020-07-17$16.42$16.42533,200——
2020-07-16$16.43$16.43289,900——
2020-07-15$16.62$16.62429,400——
2020-07-14$16.28$16.28606,000——
2020-07-13$16.20$16.20593,800——
2020-07-10$16.06$16.06702,300——
2020-07-09$15.54$15.541,308,100——
2020-07-08$15.21$15.21426,700——
2020-07-07$14.68$14.68403,700——
2020-07-06$14.80$14.80511,500——
2020-07-02$15.11$15.11829,200——
2020-07-01$14.87$14.871,079,100——
2020-06-30$13.82$13.82324,000——
2020-06-29$13.56$13.56535,900——
2020-06-26$13.03$13.031,426,800——
2020-06-25$13.52$13.52583,700——
2020-06-24$13.52$13.52667,000——
2020-06-23$14.85$14.85724,600——
2020-06-22$14.84$14.84675,800——
2020-06-19$14.46$14.462,173,200——
2020-06-18$14.47$14.47190,900——
2020-06-17$14.46$14.46278,400——
2020-06-16$14.73$14.73352,600——
2020-06-15$14.76$14.76472,900——
2020-06-12$13.91$13.91456,100——
2020-06-11$13.49$13.49702,100——
2020-06-10$14.32$14.32352,200——
2020-06-09$14.46$14.46494,300——
2020-06-08$14.38$14.38440,200——
2020-06-05$14.74$14.74517,800——
2020-06-04$14.56$14.56383,500——
2020-06-03$14.64$14.64569,900——
2020-06-02$14.89$14.891,126,000——
2020-06-01$14.67$14.67581,200——
2020-05-29$14.38$14.38664,100——
2020-05-28$14.23$14.23550,200——
2020-05-27$14.31$14.31459,700——
2020-05-26$14.01$14.01526,500——
2020-05-22$14.26$14.26447,700——
2020-05-21$14.12$14.12929,200——
2020-05-20$14.88$14.88676,100——
2020-05-19$14.71$14.71868,000——
2020-05-18$15.54$15.541,037,200——
2020-05-15$15.05$15.05432,700——
2020-05-14$14.93$14.93777,300——
2020-05-13$14.99$14.99594,500——
2020-05-12$15.35$15.351,126,900——
2020-05-11$15.82$15.82828,500——
2020-05-08$15.18$15.18763,500——
2020-05-07$14.92$14.92729,000——
2020-05-06$14.80$14.80895,200——
2020-05-05$14.42$14.42800,300——
2020-05-04$14.02$14.02908,600——
2020-05-01$14.01$14.01545,800——
2020-04-30$14.50$14.50731,600——
2020-04-29$14.56$14.56630,500——
2020-04-28$14.48$14.48842,600——
2020-04-27$13.93$13.931,273,600——
2020-04-24$13.50$13.50987,600——
2020-04-23$13.18$13.18857,300——
2020-04-22$12.75$12.75825,900——
2020-04-21$12.50$12.50958,500——
2020-04-20$12.75$12.751,007,000——
2020-04-17$12.69$12.691,210,700——
2020-04-16$11.02$11.02456,700——
2020-04-15$11.07$11.07783,500——
2020-04-14$11.43$11.43745,800——
2020-04-13$10.53$10.53547,800——
2020-04-09$11.07$11.07730,200——
2020-04-08$10.40$10.40537,200——
2020-04-07$9.35$9.35636,100——
2020-04-06$9.20$9.20589,800——
2020-04-03$8.50$8.50451,200——
2020-04-02$8.62$8.62971,000——
2020-04-01$8.51$8.51626,900——
2020-03-31$9.17$9.17674,700——
2020-03-30$9.24$9.24346,800——
2020-03-27$9.39$9.39656,100——
2020-03-26$10.04$10.04882,900——
2020-03-25$8.79$8.791,210,200——
2020-03-24$7.73$7.731,129,000——
2020-03-23$7.40$7.40668,800——
2020-03-20$7.94$7.941,395,900——
2020-03-19$8.15$8.151,464,200——
2020-03-18$7.25$7.251,199,500——
2020-03-17$9.36$9.361,567,100——
2020-03-16$10.58$10.581,052,100——
2020-03-13$12.55$12.55948,700——
2020-03-12$11.00$11.001,126,800——
2020-03-11$12.08$12.08926,100——
2020-03-10$12.55$12.55895,400——
2020-03-09$12.41$12.41835,400——
2020-03-06$14.02$14.02775,000——
2020-03-05$14.53$14.53508,900——
2020-03-04$15.12$15.12504,000——
2020-03-03$14.85$14.85630,500——
2020-03-02$15.36$15.36850,700——
2020-02-28$15.44$15.441,000,300——
2020-02-27$15.01$15.011,349,300——
2020-02-26$15.04$15.041,471,700——
2020-02-25$16.69$16.691,948,400——
2020-02-24$18.89$18.89809,000——
2020-02-21$19.22$19.22460,600——
2020-02-20$19.03$19.03404,700——
2020-02-19$19.00$19.00546,100——
2020-02-18$18.98$18.98392,900——
2020-02-14$19.07$19.07636,600——
2020-02-13$18.85$18.85414,600——
2020-02-12$18.71$18.71412,600——
2020-02-11$18.00$18.00335,800——
2020-02-10$17.20$17.20270,300——
2020-02-07$16.93$16.93199,100——
2020-02-06$17.28$17.28220,000——
2020-02-05$17.33$17.33300,700——
2020-02-04$17.05$17.05348,700——
2020-02-03$16.87$16.87492,700——
2020-01-31$16.40$16.40768,400——
2020-01-30$16.80$16.80264,600——
2020-01-29$16.76$16.76316,700——
2020-01-28$16.77$16.77291,800——
2020-01-27$16.97$16.97310,100——
2020-01-24$16.82$16.82504,600——
2020-01-23$16.73$16.73526,900——
2020-01-22$16.85$16.85404,200——
2020-01-21$16.77$16.77723,500——
2020-01-17$17.47$17.47413,900——
2020-01-16$17.43$17.43504,700——
2020-01-15$17.00$17.00688,700——
2020-01-14$16.49$16.49626,700——
2020-01-13$16.19$16.19904,500——
2020-01-10$16.70$16.70850,100——
2020-01-09$17.04$17.041,040,900——
2020-01-08$16.98$16.98570,300——
2020-01-07$17.07$17.071,146,300——
2020-01-06$17.54$17.541,590,500——
2020-01-03$17.19$17.19528,100——
2020-01-02$17.49$17.49693,700——