Skip to main content
ELUT logo

Elutia Inc.

ELUTNASDAQHealthcareMedical Devices

$0.84Today:- (-)1Y −4.91%

As of Oct 23, 2026 close

Market cap
$37.04M
P/E (TTM)
0.71
Forward P/E
-
Dividend yield
-
52-week range
$0.50$1.39
Volume (live)
-
Avg. volume (3M)
320.55K

Elutia (ELUT) Historical Stock Prices

Analyze Elutia (ELUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elutia (ELUT) Interactive Price Chart

Interactive historical price chart showing Elutia stock price movements and trends across multiple time periods.

Loading chart...

ELUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ELUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.880.880.810.840.8433.58K
Oct 22, 20260.800.860.760.860.8652.62K
Oct 21, 20260.800.850.790.820.8281.82K
Oct 20, 20260.810.840.760.810.8172.20K
Oct 19, 20260.800.840.770.820.8261.41K
Oct 16, 20260.800.810.740.790.7986.60K
Oct 15, 20260.720.800.710.790.79123.88K
Oct 14, 20260.790.810.720.730.73293.26K
Oct 13, 20260.780.800.760.770.7736.58K
Oct 12, 20260.790.800.760.790.7969.84K
Oct 9, 20260.820.830.790.820.8219.98K
Oct 8, 20260.820.830.820.830.83117.52K
Oct 7, 20260.790.840.770.820.82261.07K
Oct 6, 20260.810.830.770.780.78282.86K
Oct 5, 20260.780.830.720.820.82256.24K
Oct 2, 20260.780.820.670.780.781.30M
Oct 1, 20260.790.810.790.800.806.05M
Sep 30, 20260.790.810.790.790.7921.88K
Sep 29, 20260.800.820.790.790.7911.46K
Sep 28, 20260.820.830.810.810.815.64K
Sep 25, 20260.820.830.810.820.8234.66K
Sep 24, 20260.900.900.820.830.8316.62K
Sep 23, 20260.850.870.850.870.8719.73K
Sep 22, 20260.850.850.800.810.8164.97K
Sep 21, 20260.850.870.850.850.8523.20K
Sep 18, 20260.890.890.850.850.8532.49K
Sep 17, 20260.860.890.820.850.8579.72K
Sep 16, 20260.830.830.790.810.8118.23K
Sep 15, 20260.770.850.770.800.8015.82K
Sep 14, 20260.790.860.790.790.7967.96K
Sep 11, 20260.820.830.770.810.8125.02K
Sep 10, 20260.790.890.790.800.8030.80K
Sep 9, 20260.820.910.800.800.8033.50K
Sep 8, 20260.820.950.800.830.8324.65K
Sep 4, 20260.850.890.820.820.8238.14K
Sep 3, 20260.880.920.840.840.848.65K
Sep 2, 20260.860.940.840.850.859.45K
Sep 1, 20260.890.950.840.860.8622.72K
Aug 31, 20260.880.900.840.860.8654.18K
Aug 28, 20260.910.940.870.880.88138.62K
Aug 27, 20261.021.050.850.880.88231.62K
Aug 26, 20261.011.021.001.001.0016.29K
Aug 25, 20260.951.030.951.011.01135.75K
Aug 24, 20260.950.960.900.950.958.10K
Aug 21, 20260.930.950.920.950.958.21K
Aug 20, 20260.890.950.890.900.9047.93K
Aug 19, 20260.940.950.880.920.9244.67K
Aug 18, 20260.990.990.890.910.9158.35K
Aug 17, 20260.951.000.920.980.9884.76K
Aug 14, 20260.880.950.860.940.9471.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.