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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.30$39.30184,100——
2021-12-30$40.11$40.11221,400——
2021-12-29$40.96$40.96176,700——
2021-12-28$40.40$40.40217,700——
2021-12-27$41.97$41.97296,500——
2021-12-23$41.64$41.64315,300——
2021-12-22$40.47$40.47259,000——
2021-12-21$39.85$39.85301,700——
2021-12-20$38.30$38.30432,600——
2021-12-17$40.82$40.821,488,100——
2021-12-16$35.56$35.56533,600——
2021-12-15$36.95$36.952,823,700——
2021-12-14$35.80$35.80383,000——
2021-12-13$36.85$36.85339,500——
2021-12-10$37.92$37.92316,500——
2021-12-09$38.54$38.54410,100——
2021-12-08$40.65$40.65358,600——
2021-12-07$39.71$39.71303,700——
2021-12-06$37.47$37.47311,900——
2021-12-03$35.66$35.66476,800——
2021-12-02$35.77$35.77325,300——
2021-12-01$35.20$35.20325,200——
2021-11-30$37.21$37.21441,700——
2021-11-29$37.31$37.31430,000——
2021-11-26$38.31$38.31272,100——
2021-11-24$40.19$40.19264,000——
2021-11-23$40.60$40.60438,000——
2021-11-22$40.56$40.56457,900——
2021-11-19$44.33$44.33579,300——
2021-11-18$42.66$42.66379,200——
2021-11-17$42.33$42.33526,300——
2021-11-16$41.01$41.01208,300——
2021-11-15$41.34$41.34357,300——
2021-11-12$41.80$41.80285,300——
2021-11-11$42.58$42.58282,500——
2021-11-10$41.92$41.92288,600——
2021-11-09$42.15$42.15724,400——
2021-11-08$43.10$43.10434,800——
2021-11-05$46.05$46.05303,200——
2021-11-04$48.66$48.66301,400——
2021-11-03$50.03$50.03331,700——
2021-11-02$46.96$46.96225,100——
2021-11-01$45.84$45.84585,000——
2021-10-29$46.02$46.02567,800——
2021-10-28$51.07$51.07230,000——
2021-10-27$50.58$50.58217,200——
2021-10-26$50.82$50.82210,100——
2021-10-25$50.97$50.97520,800——
2021-10-22$51.29$51.29207,700——
2021-10-21$50.57$50.57158,300——
2021-10-20$50.73$50.73260,100——
2021-10-19$52.60$52.60210,300——
2021-10-18$52.05$52.05216,700——
2021-10-15$50.79$50.79190,000——
2021-10-14$50.94$50.94678,300——
2021-10-13$49.43$49.43203,600——
2021-10-12$48.27$48.27351,200——
2021-10-11$49.73$49.73213,600——
2021-10-08$51.21$51.21194,700——
2021-10-07$52.19$52.19213,700——
2021-10-06$50.93$50.93239,700——
2021-10-05$50.83$50.83402,500——
2021-10-04$48.98$48.98352,200——
2021-10-01$50.32$50.32414,600——
2021-09-30$48.80$48.80323,800——
2021-09-29$48.20$48.20224,800——
2021-09-28$48.15$48.15359,400——
2021-09-27$49.16$49.16247,900——
2021-09-24$49.20$49.20363,900——
2021-09-23$50.06$50.06295,600——
2021-09-22$48.71$48.71233,900——
2021-09-21$48.20$48.20232,800——
2021-09-20$48.00$48.00457,200——
2021-09-17$51.69$51.691,101,400——
2021-09-16$49.55$49.55377,300——
2021-09-15$51.00$51.00384,200——
2021-09-14$50.94$50.94594,800——
2021-09-13$52.92$52.92305,900——
2021-09-10$51.63$51.63334,600——
2021-09-09$54.61$54.61224,100——
2021-09-08$54.49$54.49214,500——
2021-09-07$56.06$56.06218,500——
2021-09-03$56.38$56.38238,700——
2021-09-02$59.75$59.75464,400——
2021-09-01$56.48$56.48318,200——
2021-08-31$54.17$54.17260,800——
2021-08-30$55.68$55.68380,900——
2021-08-27$55.61$55.61396,600——
2021-08-26$52.63$52.63212,700——
2021-08-25$53.77$53.77236,800——
2021-08-24$52.71$52.71188,100——
2021-08-23$52.51$52.51275,300——
2021-08-20$50.20$50.20389,200——
2021-08-19$49.76$49.76298,100——
2021-08-18$49.48$49.48403,200——
2021-08-17$49.81$49.81262,900——
2021-08-16$48.68$48.68402,900——
2021-08-13$47.07$47.07193,600——
2021-08-12$47.75$47.75279,300——
2021-08-11$46.35$46.35345,900——
2021-08-10$46.71$46.71398,700——
2021-08-09$49.37$49.37193,000——
2021-08-06$49.21$49.21300,700——
2021-08-05$50.61$50.61363,700——
2021-08-04$49.18$49.18887,400——
2021-08-03$51.72$51.72378,900——
2021-08-02$53.09$53.09195,700——
2021-07-30$52.94$52.94199,400——
2021-07-29$53.77$53.77180,500——
2021-07-28$54.16$54.16280,500——
2021-07-27$53.31$53.31284,300——
2021-07-26$51.64$51.64225,600——
2021-07-23$53.24$53.24212,000——
2021-07-22$52.84$52.84222,100——
2021-07-21$54.39$54.39306,200——
2021-07-20$52.35$52.35310,100——
2021-07-19$49.91$49.91416,900——
2021-07-16$50.69$50.69240,600——
2021-07-15$52.15$52.15451,100——
2021-07-14$52.03$52.03325,500——
2021-07-13$53.57$53.57338,000——
2021-07-12$53.93$53.93313,400——
2021-07-09$53.06$53.06320,500——
2021-07-08$54.58$54.58367,900——
2021-07-07$55.50$55.50758,300——
2021-07-06$53.95$53.95450,400——
2021-07-02$51.77$51.77248,400——
2021-07-01$52.63$52.63539,000——
2021-06-30$52.50$52.501,748,000——
2021-06-29$57.77$57.772,194,000——
2021-06-28$67.81$67.81328,700——
2021-06-25$67.40$67.401,141,100——
2021-06-24$65.76$65.76512,100——
2021-06-23$64.79$64.79503,600——
2021-06-22$61.06$61.06355,800——
2021-06-21$61.23$61.23433,100——
2021-06-18$61.35$61.35915,100——
2021-06-17$60.98$60.98285,600——
2021-06-16$59.54$59.54310,100——
2021-06-15$57.47$57.47264,100——
2021-06-14$57.77$57.77380,900——
2021-06-11$57.58$57.58270,000——
2021-06-10$57.66$57.66269,700——
2021-06-09$57.19$57.19232,100——
2021-06-08$58.55$58.55234,400——
2021-06-07$58.35$58.35418,700——
2021-06-04$55.70$55.70187,100——
2021-06-03$54.72$54.72270,000——
2021-06-02$55.46$55.46361,100——
2021-06-01$56.49$56.49352,700——
2021-05-28$56.50$56.50263,000——
2021-05-27$55.98$55.98392,500——
2021-05-26$54.25$54.25283,200——
2021-05-25$52.96$52.96251,200——
2021-05-24$52.84$52.84246,100——
2021-05-21$52.73$52.73279,100——
2021-05-20$52.51$52.51357,100——
2021-05-19$51.73$51.73457,500——
2021-05-18$51.48$51.48501,000——
2021-05-17$51.02$51.02698,200——
2021-05-14$50.77$50.77422,800——
2021-05-13$47.86$47.86526,000——
2021-05-12$47.20$47.20458,700——
2021-05-11$50.01$50.01519,300——
2021-05-10$49.73$49.73665,500——
2021-05-07$52.65$52.65434,300——
2021-05-06$53.10$53.10774,300——
2021-05-05$56.59$56.59615,500——
2021-05-04$59.15$59.15431,100——
2021-05-03$62.06$62.06392,400——
2021-04-30$62.42$62.42701,900——
2021-04-29$61.12$61.12350,900——
2021-04-28$63.22$63.22324,600——
2021-04-27$63.68$63.68585,100——
2021-04-26$64.05$64.05595,800——
2021-04-23$59.59$59.59631,900——
2021-04-22$57.63$57.63545,400——
2021-04-21$57.34$57.34344,500——
2021-04-20$53.46$53.46637,200——
2021-04-19$54.77$54.771,867,100——
2021-04-16$58.62$58.62515,200——
2021-04-15$57.98$57.98356,400——
2021-04-14$57.06$57.06326,100——
2021-04-13$56.60$56.60768,000——
2021-04-12$58.18$58.18618,500——
2021-04-09$57.77$57.77927,600——
2021-04-08$59.82$59.82967,500——
2021-04-07$55.47$55.47488,300——
2021-04-06$55.54$55.54614,000——
2021-04-05$54.27$54.27771,400——
2021-04-01$53.20$53.20653,900——
2021-03-31$55.55$55.551,562,900——
2021-03-30$52.64$52.64616,200——
2021-03-29$51.05$51.05832,400——
2021-03-26$51.64$51.64571,000——
2021-03-25$54.31$54.311,010,400——
2021-03-24$51.52$51.52727,100——
2021-03-23$55.57$55.571,007,700——
2021-03-22$57.66$57.661,821,100——
2021-03-19$59.48$59.4811,224,400——
2021-03-18$53.07$53.074,820,000——
2021-03-17$46.78$46.78503,400——
2021-03-16$45.42$45.42499,600——
2021-03-15$47.37$47.37437,100——
2021-03-12$46.68$46.68478,800——
2021-03-11$46.11$46.11504,800——
2021-03-10$42.92$42.92437,700——
2021-03-09$43.03$43.03764,700——
2021-03-08$40.75$40.75487,700——
2021-03-05$42.51$42.51737,100——
2021-03-04$40.41$40.41637,200——
2021-03-03$42.10$42.10784,400——
2021-03-02$46.79$46.79772,900——
2021-03-01$48.17$48.17779,300——
2021-02-26$48.28$48.28596,900——
2021-02-25$47.57$47.57426,300——
2021-02-24$49.45$49.45490,800——
2021-02-23$47.37$47.371,103,700——
2021-02-22$48.44$48.44678,400——
2021-02-19$51.40$51.40551,800——
2021-02-18$50.96$50.96590,900——
2021-02-17$51.15$51.15828,600——
2021-02-16$51.17$51.17473,200——
2021-02-12$50.68$50.68931,300——
2021-02-11$49.23$49.23503,000——
2021-02-10$48.19$48.19638,900——
2021-02-09$48.70$48.70833,500——
2021-02-08$49.66$49.66762,900——
2021-02-05$47.18$47.18393,100——
2021-02-04$46.49$46.49513,600——
2021-02-03$44.82$44.82401,600——
2021-02-02$45.07$45.07698,700——
2021-02-01$44.37$44.37619,500——
2021-01-29$41.27$41.27552,300——
2021-01-28$41.10$41.10561,300——
2021-01-27$40.15$40.151,035,700——
2021-01-26$40.85$40.851,330,300——
2021-01-25$43.63$43.63780,800——
2021-01-22$41.23$41.23574,700——
2021-01-21$40.15$40.15759,400——
2021-01-20$39.73$39.73573,900——
2021-01-19$38.98$38.98769,300——
2021-01-15$39.01$39.01574,600——
2021-01-14$38.52$38.52693,400——
2021-01-13$36.92$36.92772,800——
2021-01-12$37.40$37.40665,700——
2021-01-11$34.89$34.891,183,000——
2021-01-08$36.17$36.17569,900——
2021-01-07$34.80$34.80776,000——
2021-01-06$31.47$31.47820,900——
2021-01-05$31.46$31.46602,200——
2021-01-04$30.93$30.93529,900——