MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELUT — Elutia Inc. Class A Common Stock
NasdaqElutia Inc. Class A Common Stock
$0.78
-0.02(-2.66%)
- O
- 0.78
- H
- 0.82
- L
- 0.67
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.78
Period Return-65.7%
Period High$2.64
Period Low$0.50
Avg Daily Volume178.2K
Total Trading Days365
ELUT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.78 | $0.82 | $0.67 | $0.78 | $-0.02 | -2.66% | 1,244,093 | $0.74 | $0.67 $0.82 |
| Oct 1, 2026 | $0.79 | $0.81 | $0.79 | $0.80 | +$0.01 | +1.27% | 6,053,128 | $0.95 | $0.79 $0.81 |
| Sep 30, 2026 | $0.79 | $0.81 | $0.79 | $0.79 | +$0.00 | +0.13% | 21,885 | $0.79 | $0.79 $0.81 |
| Sep 29, 2026 | $0.80 | $0.82 | $0.79 | $0.79 | $-0.02 | -2.59% | 11,463 | $0.80 | $0.79 $0.82 |
| Sep 28, 2026 | $0.82 | $0.83 | $0.81 | $0.81 | $-0.01 | -1.20% | 5,640 | $0.82 | $0.81 $0.83 |
| Sep 25, 2026 | $0.82 | $0.83 | $0.81 | $0.82 | $-0.01 | -1.23% | 34,661 | $0.82 | $0.81 $0.83 |
| Sep 24, 2026 | $0.90 | $0.90 | $0.82 | $0.83 | $-0.04 | -4.41% | 16,618 | $0.86 | $0.82 $0.90 |
| Sep 23, 2026 | $0.85 | $0.87 | $0.85 | $0.87 | +$0.06 | +7.17% | 19,734 | $0.86 | $0.85 $0.87 |
| Sep 22, 2026 | $0.85 | $0.85 | $0.80 | $0.81 | $-0.04 | -5.06% | 64,974 | $0.81 | $0.80 $0.85 |
| Sep 21, 2026 | $0.85 | $0.87 | $0.85 | $0.85 | +$0.00 | +0.40% | 23,199 | $0.86 | $0.85 $0.87 |
| Sep 18, 2026 | $0.89 | $0.89 | $0.85 | $0.85 | +$0.00 | +0.00% | 32,489 | $0.86 | $0.85 $0.89 |
| Sep 17, 2026 | $0.86 | $0.89 | $0.82 | $0.85 | +$0.04 | +4.94% | 79,724 | $0.85 | $0.82 $0.89 |
| Sep 16, 2026 | $0.83 | $0.83 | $0.79 | $0.81 | +$0.01 | +1.25% | 18,230 | $0.82 | $0.79 $0.83 |
| Sep 15, 2026 | $0.77 | $0.85 | $0.77 | $0.80 | +$0.02 | +1.91% | 15,815 | $0.80 | $0.77 $0.85 |
| Sep 14, 2026 | $0.79 | $0.86 | $0.79 | $0.79 | $-0.03 | -3.09% | 67,955 | $0.82 | $0.79 $0.86 |
| Sep 11, 2026 | $0.82 | $0.83 | $0.77 | $0.81 | +$0.01 | +1.22% | 25,018 | $0.80 | $0.77 $0.83 |
| Sep 10, 2026 | $0.79 | $0.89 | $0.79 | $0.80 | +$0.00 | +0.01% | 30,795 | $0.81 | $0.79 $0.89 |
| Sep 9, 2026 | $0.82 | $0.91 | $0.80 | $0.80 | $-0.03 | -3.60% | 33,502 | $0.82 | $0.80 $0.91 |
| Sep 8, 2026 | $0.82 | $0.95 | $0.80 | $0.83 | +$0.01 | +1.07% | 24,650 | $0.85 | $0.80 $0.95 |
| Sep 4, 2026 | $0.85 | $0.89 | $0.82 | $0.82 | $-0.02 | -2.24% | 38,138 | $0.86 | $0.82 $0.89 |
| Sep 3, 2026 | $0.88 | $0.92 | $0.84 | $0.84 | $-0.01 | -0.64% | 8,653 | $0.88 | $0.84 $0.92 |
| Sep 2, 2026 | $0.86 | $0.94 | $0.84 | $0.85 | $-0.02 | -1.81% | 9,450 | $0.87 | $0.84 $0.94 |
| Sep 1, 2026 | $0.89 | $0.95 | $0.84 | $0.86 | $-0.00 | -0.36% | 22,719 | $0.88 | $0.84 $0.95 |
| Aug 31, 2026 | $0.88 | $0.90 | $0.84 | $0.86 | $-0.02 | -1.81% | 54,185 | $0.87 | $0.84 $0.90 |
| Aug 28, 2026 | $0.91 | $0.94 | $0.87 | $0.88 | +$0.00 | +0.00% | 138,625 | $0.90 | $0.87 $0.94 |
| Aug 27, 2026 | $1.02 | $1.05 | $0.85 | $0.88 | $-0.12 | -12.00% | 231,621 | $0.98 | $0.85 $1.05 |
| Aug 26, 2026 | $1.01 | $1.02 | $1.00 | $1.00 | $-0.01 | -0.99% | 16,285 | $1.01 | $1.00 $1.02 |
| Aug 25, 2026 | $0.95 | $1.03 | $0.95 | $1.01 | +$0.06 | +5.76% | 135,746 | $0.99 | $0.95 $1.03 |
| Aug 24, 2026 | $0.95 | $0.96 | $0.90 | $0.96 | +$0.00 | +0.43% | 8,097 | $0.93 | $0.90 $0.96 |
| Aug 21, 2026 | $0.93 | $0.95 | $0.92 | $0.95 | +$0.05 | +5.44% | 8,216 | $0.92 | $0.92 $0.95 |