Elutia Stock Price History
NASDAQ: ELUTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
0.8231-0.0042 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELUT price history at a glance
The price history for Elutia (ELUT) on this page begins on October 5, 2020, when the stock closed at $13.54; it most recently closed at $0.8231 on October 5, 2026. The highest price in this record is $18.20, reached on January 25, 2021; the latest close is 95.5% below that peak. Across the 5 complete calendar years in the table, ELUT finished higher in 1 and lower in 4. Its best year was 2024 (+59.7%) and its worst was 2025 (-81.4%).
Over roughly 6 years the share price changed -93.9%, a -37.3% compound annual price return (excluding dividends). In the last 12 months alone, ELUT has lost 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $18.20
- Date of high
- Jan 25, 2021
- Low since 2020
- $0.50
- Date of low
- Dec 15, 2025
- 52-week high
- $1.39
- 52-week low
- $0.50
- IPO year
- 2020
- Last close
- $0.8231
ELUT returns
1 week
+5.66%
1 month
+2.89%
3 months
-14.53%
6 months
-27.16%
Year to date
+18.77%
1 year
-6.78%
3 years
-42.04%
5 years
-84.90%
ELUT price return, excluding dividends.
ELUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8231 | +28.01% |
| 2025 | 0.643 | -81.36% |
| 2024 | 3.45 | +59.72% |
| 2023 | 2.16 | -49.18% |
| 2022 | 4.25 | -32.54% |
| 2021 | 6.30 | -53.78% |
| 2020* | 13.63 | +0.66% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ELUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.82 | 0.8346 | 0.7901 | 0.8231 | -0.51% | |
| 0.8202 | 0.833 | 0.82 | 0.8273 | +0.88% | |
| 0.79 | 0.8398 | 0.7701 | 0.8201 | +5.55% | |
| 0.807 | 0.83 | 0.767 | 0.777 | -5.47% | |
| 0.78 | 0.831 | 0.72 | 0.822 | +5.52% | |
| 0.778 | 0.82 | 0.67 | 0.779 | -2.63% | |
| 0.79 | 0.81 | 0.79 | 0.80 | +1.27% | |
| 0.792 | 0.81 | 0.79 | 0.79 | +0.13% | |
| 0.801 | 0.824 | 0.789 | 0.789 | -2.59% | |
| 0.825 | 0.83 | 0.81 | 0.81 | -1.22% | |
| 0.82 | 0.834 | 0.81 | 0.82 | -1.20% | |
| 0.90 | 0.90 | 0.82 | 0.83 | -4.38% | |
| 0.85 | 0.875 | 0.85 | 0.868 | +7.16% | |
| 0.852 | 0.852 | 0.80 | 0.81 | -5.04% | |
| 0.851 | 0.87 | 0.85 | 0.853 | +0.35% | |
| 0.885 | 0.885 | 0.85 | 0.85 | 0.00% | |
| 0.857 | 0.889 | 0.82 | 0.85 | +4.94% | |
| 0.83 | 0.83 | 0.787 | 0.81 | +1.25% | |
| 0.774 | 0.85 | 0.774 | 0.80 | +1.91% | |
| 0.785 | 0.865 | 0.785 | 0.785 | -3.09% | |
| 0.817 | 0.828 | 0.77 | 0.81 | +1.25% | |
| 0.789 | 0.89 | 0.785 | 0.80 | 0.00% | |
| 0.82 | 0.91 | 0.80 | 0.80 | -3.61% | |
| 0.817 | 0.95 | 0.80 | 0.83 | +1.10% | |
| 0.852 | 0.89 | 0.82 | 0.821 | -2.26% | |
| 0.877 | 0.925 | 0.84 | 0.84 | -0.59% | |
| 0.858 | 0.94 | 0.84 | 0.845 | -1.86% | |
| 0.895 | 0.946 | 0.844 | 0.861 | -0.35% | |
| 0.881 | 0.90 | 0.84 | 0.864 | -1.82% | |
| 0.912 | 0.938 | 0.866 | 0.88 | 0.00% | |
| 1.02 | 1.05 | 0.85 | 0.88 | -12.00% | |
| 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | |
| 0.951 | 1.03 | 0.95 | 1.01 | +5.76% | |
| 0.951 | 0.96 | 0.90 | 0.955 | +0.42% | |
| 0.93 | 0.951 | 0.92 | 0.951 | +5.43% | |
| 0.89 | 0.95 | 0.89 | 0.902 | -2.28% | |
| 0.94 | 0.949 | 0.883 | 0.923 | +1.43% | |
| 0.99 | 0.99 | 0.894 | 0.91 | -6.76% | |
| 0.95 | 1.00 | 0.922 | 0.976 | +3.72% | |
| 0.88 | 0.95 | 0.86 | 0.941 | +9.42% | |
| 0.81 | 0.869 | 0.764 | 0.86 | +5.13% | |
| 0.816 | 0.863 | 0.78 | 0.818 | +2.00% | |
| 0.868 | 0.87 | 0.778 | 0.802 | -1.47% | |
| 0.866 | 0.90 | 0.814 | 0.814 | -4.24% | |
| 0.876 | 0.893 | 0.85 | 0.85 | -3.52% | |
| 0.86 | 0.894 | 0.86 | 0.881 | +1.03% | |
| 0.873 | 0.899 | 0.824 | 0.872 | 0.00% | |
| 0.869 | 0.889 | 0.85 | 0.872 | +0.58% | |
| 0.85 | 0.89 | 0.826 | 0.867 | +1.17% | |
| 0.89 | 0.91 | 0.81 | 0.857 | -5.30% | |
| 0.88 | 0.928 | 0.88 | 0.905 | +2.84% | |
| 0.90 | 0.925 | 0.872 | 0.88 | -3.83% | |
| 0.93 | 0.937 | 0.90 | 0.915 | -4.69% | |
| 0.969 | 0.991 | 0.904 | 0.96 | +3.23% | |
| 0.954 | 1.00 | 0.90 | 0.93 | -0.32% | |
| 0.90 | 0.958 | 0.90 | 0.933 | +0.11% | |
| 0.941 | 0.95 | 0.91 | 0.932 | -1.89% | |
| 0.93 | 0.961 | 0.92 | 0.95 | +2.15% | |
| 0.943 | 0.95 | 0.922 | 0.93 | -2.11% | |
| 0.96 | 0.98 | 0.88 | 0.95 | 0.00% | |
| 0.96 | 1.00 | 0.95 | 0.95 | -1.04% | |
| 0.92 | 0.96 | 0.92 | 0.96 | +5.26% | |
| 0.915 | 0.955 | 0.902 | 0.912 | -0.33% | |
| 0.94 | 1.02 | 0.915 | 0.915 | -4.98% | |
| 0.989 | 0.989 | 0.96 | 0.963 | -0.93% | |
| 0.989 | 1.02 | 0.94 | 0.972 | +2.32% | |
| 0.975 | 0.975 | 0.95 | 0.95 | -1.04% | |
| 0.924 | 1.01 | 0.92 | 0.96 | +1.27% | |
| 0.916 | 0.95 | 0.89 | 0.948 | +1.72% | |
| 0.954 | 0.979 | 0.93 | 0.932 | -1.27% | |
| 0.92 | 0.963 | 0.91 | 0.944 | -3.67% | |
| 0.982 | 0.994 | 0.95 | 0.98 | +2.40% | |
| 1.03 | 1.03 | 0.93 | 0.957 | -4.20% | |
| 0.936 | 0.999 | 0.936 | 0.999 | +5.38% | |
| 0.997 | 1.01 | 0.932 | 0.948 | -3.36% | |
| 1.04 | 1.04 | 0.98 | 0.981 | -4.76% | |
| 0.98 | 1.07 | 0.98 | 1.03 | +3.00% | |
| 1.04 | 1.07 | 1.00 | 1.00 | -5.66% | |
| 1.00 | 1.06 | 1.00 | 1.06 | +6.96% | |
| 0.97 | 1.02 | 0.956 | 0.991 | +4.32% | |
| 0.97 | 0.99 | 0.95 | 0.95 | -1.96% | |
| 0.961 | 1.02 | 0.961 | 0.969 | +0.94% | |
| 1.01 | 1.01 | 0.93 | 0.96 | +0.31% | |
| 1.01 | 1.07 | 0.95 | 0.957 | -7.98% | |
| 0.95 | 1.10 | 0.95 | 1.04 | +7.22% | |
| 1.02 | 1.02 | 0.955 | 0.97 | -2.02% | |
| 1.00 | 1.03 | 0.974 | 0.99 | -0.90% | |
| 1.06 | 1.06 | 0.999 | 0.999 | -4.86% | |
| 0.98 | 1.07 | 0.98 | 1.05 | +6.06% | |
| 1.05 | 1.05 | 0.95 | 0.99 | -4.81% | |
| 1.06 | 1.07 | 1.03 | 1.04 | -1.89% | |
| 1.17 | 1.17 | 1.04 | 1.06 | -8.62% | |
| 1.10 | 1.18 | 1.10 | 1.16 | +3.57% | |
| 1.11 | 1.14 | 1.08 | 1.12 | -0.88% | |
| 1.15 | 1.17 | 1.12 | 1.13 | -0.88% | |
| 1.15 | 1.25 | 1.12 | 1.14 | -1.72% | |
| 1.19 | 1.28 | 1.10 | 1.16 | -3.33% | |
| 1.13 | 1.21 | 1.13 | 1.20 | +1.69% | |
| 1.09 | 1.20 | 1.09 | 1.18 | +5.36% | |
| 1.10 | 1.16 | 1.07 | 1.12 | +1.82% | |
| 1.05 | 1.12 | 1.02 | 1.10 | +6.80% | |
| 1.00 | 1.08 | 0.99 | 1.03 | -0.96% | |
| 1.07 | 1.08 | 1.03 | 1.04 | -0.95% | |
| 1.07 | 1.07 | 1.04 | 1.05 | 0.00% | |
| 1.07 | 1.14 | 1.04 | 1.05 | -0.94% | |
| 1.04 | 1.17 | 1.04 | 1.06 | +4.95% | |
| 1.05 | 1.05 | 0.99 | 1.01 | +1.10% | |
| 1.02 | 1.05 | 0.98 | 0.999 | -2.06% | |
| 0.95 | 1.04 | 0.95 | 1.02 | +4.51% | |
| 1.04 | 1.05 | 0.95 | 0.976 | -3.37% | |
| 1.00 | 1.08 | 0.98 | 1.01 | 0.00% | |
| 1.00 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 0.99 | 1.05 | 0.99 | 1.02 | +2.00% | |
| 1.00 | 1.03 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.06 | 1.00 | 1.00 | -1.96% | |
| 1.06 | 1.10 | 1.02 | 1.02 | -4.67% | |
| 1.10 | 1.10 | 1.06 | 1.07 | -1.83% | |
| 1.15 | 1.20 | 1.09 | 1.09 | -5.22% | |
| 1.17 | 1.21 | 1.14 | 1.15 | -1.71% | |
| 1.12 | 1.18 | 1.12 | 1.17 | +4.46% | |
| 1.16 | 1.16 | 1.12 | 1.12 | -2.61% | |
| 1.16 | 1.17 | 1.10 | 1.15 | -1.71% | |
| 1.19 | 1.19 | 1.16 | 1.17 | 0.00% | |
| 1.12 | 1.18 | 1.12 | 1.17 | +2.63% | |
| 1.10 | 1.16 | 1.09 | 1.14 | +3.64% | |
| 1.13 | 1.14 | 1.09 | 1.10 | -2.65% | |
| 1.14 | 1.14 | 1.09 | 1.13 | 0.00% | |
| 1.07 | 1.13 | 1.07 | 1.13 | -0.88% | |
| 1.11 | 1.18 | 1.11 | 1.14 | -1.72% | |
| 1.17 | 1.18 | 1.14 | 1.16 | 0.00% | |
| 1.16 | 1.19 | 1.11 | 1.16 | -0.85% | |
| 1.10 | 1.19 | 1.09 | 1.17 | +7.34% | |
| 1.05 | 1.17 | 1.05 | 1.09 | +3.81% | |
| 1.08 | 1.08 | 1.01 | 1.05 | 0.00% | |
| 1.06 | 1.10 | 1.04 | 1.05 | -1.87% | |
| 1.09 | 1.14 | 1.03 | 1.07 | 0.00% | |
| 1.10 | 1.12 | 1.05 | 1.07 | -4.46% | |
| 1.06 | 1.12 | 1.06 | 1.12 | +5.66% | |
| 1.11 | 1.11 | 1.06 | 1.06 | -4.50% | |
| 1.11 | 1.18 | 1.11 | 1.11 | +0.91% | |
| 1.04 | 1.12 | 1.04 | 1.10 | +4.76% | |
| 1.06 | 1.08 | 1.04 | 1.05 | -2.78% | |
| 1.13 | 1.13 | 1.07 | 1.08 | -0.92% | |
| 1.05 | 1.12 | 1.05 | 1.09 | +1.87% | |
| 1.11 | 1.11 | 1.03 | 1.07 | -0.93% | |
| 1.15 | 1.19 | 1.06 | 1.08 | -6.09% | |
| 1.09 | 1.21 | 1.09 | 1.15 | +5.50% | |
| 1.10 | 1.13 | 1.08 | 1.09 | 0.00% | |
| 1.21 | 1.22 | 1.08 | 1.09 | -6.84% | |
| 1.09 | 1.20 | 1.08 | 1.17 | +7.34% | |
| 1.08 | 1.21 | 1.07 | 1.09 | -1.80% | |
| 1.28 | 1.28 | 1.07 | 1.11 | -6.72% | |
| 1.24 | 1.39 | 1.18 | 1.19 | -2.46% | |
| 1.13 | 1.23 | 1.13 | 1.22 | +7.02% | |
| 1.17 | 1.19 | 1.09 | 1.14 | -0.87% | |
| 1.15 | 1.23 | 1.14 | 1.15 | 0.00% | |
| 1.08 | 1.19 | 1.08 | 1.15 | +5.50% | |
| 1.12 | 1.25 | 1.09 | 1.09 | 0.00% | |
| 1.14 | 1.32 | 1.09 | 1.09 | -2.68% | |
| 1.08 | 1.15 | 1.05 | 1.12 | +3.70% | |
| 1.10 | 1.15 | 1.05 | 1.08 | -3.57% | |
| 1.19 | 1.24 | 1.10 | 1.12 | -6.67% | |
| 1.19 | 1.32 | 1.16 | 1.20 | +4.35% | |
| 1.10 | 1.22 | 1.07 | 1.15 | +9.52% | |
| 0.951 | 1.12 | 0.951 | 1.05 | +10.41% | |
| 0.917 | 1.00 | 0.917 | 0.951 | +5.67% | |
| 0.916 | 0.934 | 0.851 | 0.90 | -5.26% | |
| 0.93 | 0.969 | 0.88 | 0.95 | +0.53% | |
| 0.97 | 1.00 | 0.92 | 0.945 | -4.26% | |
| 0.941 | 1.04 | 0.941 | 0.987 | +4.67% | |
| 1.00 | 1.00 | 0.94 | 0.943 | -4.94% | |
| 0.975 | 1.04 | 0.952 | 0.992 | +1.22% | |
| 1.06 | 1.07 | 0.96 | 0.98 | -3.92% | |
| 1.06 | 1.06 | 1.01 | 1.02 | -2.86% | |
| 1.13 | 1.14 | 1.02 | 1.05 | 0.00% | |
| 1.07 | 1.15 | 1.00 | 1.05 | 0.00% | |
| 1.00 | 1.12 | 0.931 | 1.05 | +5.00% | |
| 0.90 | 1.01 | 0.885 | 1.00 | +6.38% | |
| 0.95 | 0.95 | 0.91 | 0.94 | -1.05% | |
| 0.995 | 1.08 | 0.92 | 0.95 | -5.94% | |
| 0.92 | 1.05 | 0.91 | 1.01 | +9.78% | |
| 0.85 | 0.94 | 0.81 | 0.92 | +9.26% | |
| 0.83 | 0.86 | 0.80 | 0.842 | +2.93% | |
| 0.82 | 0.85 | 0.74 | 0.818 | +0.37% | |
| 0.853 | 0.863 | 0.776 | 0.815 | -3.44% | |
| 0.862 | 0.911 | 0.81 | 0.844 | -3.65% | |
| 0.78 | 0.90 | 0.721 | 0.876 | +27.14% | |
| 0.75 | 0.78 | 0.68 | 0.689 | -4.70% | |
| 0.719 | 0.789 | 0.682 | 0.723 | +4.63% | |
| 0.67 | 0.71 | 0.651 | 0.691 | +3.75% | |
| 0.63 | 0.70 | 0.62 | 0.666 | +6.05% | |
| 0.62 | 0.675 | 0.616 | 0.628 | +2.28% | |
| 0.68 | 0.696 | 0.602 | 0.614 | -4.51% | |
| 0.72 | 0.731 | 0.642 | 0.643 | -7.22% | |
| 0.584 | 0.735 | 0.57 | 0.693 | +18.87% | |
| 0.54 | 0.593 | 0.519 | 0.583 | +7.17% | |
| 0.533 | 0.56 | 0.525 | 0.544 | 0.00% | |
| 0.567 | 0.567 | 0.518 | 0.544 | -2.68% | |
| 0.531 | 0.589 | 0.531 | 0.559 | +3.71% | |
| 0.542 | 0.575 | 0.528 | 0.539 | -1.64% | |
| 0.649 | 0.649 | 0.543 | 0.548 | -6.48% | |
| 0.59 | 0.64 | 0.556 | 0.586 | +7.92% | |
| 0.53 | 0.642 | 0.528 | 0.543 | +7.52% | |
| 0.552 | 0.571 | 0.50 | 0.505 | -7.34% | |
| 0.658 | 0.658 | 0.53 | 0.545 | -18.66% | |
| 0.70 | 0.703 | 0.67 | 0.67 | -4.01% | |
| 0.69 | 0.711 | 0.69 | 0.698 | 0.00% | |
| 0.695 | 0.713 | 0.695 | 0.698 | 0.00% | |
| 0.705 | 0.72 | 0.695 | 0.698 | -0.85% | |
| 0.68 | 0.718 | 0.66 | 0.704 | +3.83% | |
| 0.675 | 0.71 | 0.67 | 0.678 | -2.31% | |
| 0.69 | 0.714 | 0.671 | 0.694 | +0.29% | |
| 0.659 | 0.717 | 0.646 | 0.692 | +7.12% | |
| 0.70 | 0.70 | 0.64 | 0.646 | +0.16% | |
| 0.672 | 0.70 | 0.64 | 0.645 | -1.68% | |
| 0.62 | 0.682 | 0.62 | 0.656 | +7.19% | |
| 0.68 | 0.68 | 0.602 | 0.612 | -9.06% | |
| 0.62 | 0.808 | 0.62 | 0.673 | +8.55% | |
| 0.586 | 0.63 | 0.58 | 0.62 | +3.33% | |
| 0.631 | 0.631 | 0.596 | 0.60 | +1.69% | |
| 0.601 | 0.631 | 0.58 | 0.59 | -4.07% | |
| 0.655 | 0.699 | 0.596 | 0.615 | -6.68% | |
| 0.691 | 0.728 | 0.659 | 0.659 | -5.32% | |
| 0.725 | 0.739 | 0.693 | 0.696 | -4.66% | |
| 0.77 | 0.77 | 0.722 | 0.73 | -2.14% | |
| 0.75 | 0.766 | 0.734 | 0.746 | +0.40% | |
| 0.75 | 0.788 | 0.736 | 0.743 | +0.41% | |
| 0.826 | 0.848 | 0.686 | 0.74 | -10.19% | |
| 0.876 | 0.898 | 0.823 | 0.824 | -4.41% | |
| 0.869 | 0.939 | 0.861 | 0.862 | -3.69% | |
| 0.92 | 0.929 | 0.87 | 0.895 | -4.99% | |
| 0.96 | 0.99 | 0.94 | 0.942 | -1.88% | |
| 0.93 | 0.978 | 0.93 | 0.96 | +4.35% | |
| 0.92 | 0.943 | 0.899 | 0.92 | -1.60% | |
| 0.91 | 0.98 | 0.91 | 0.935 | +2.86% | |
| 0.90 | 0.909 | 0.894 | 0.909 | -0.11% | |
| 0.892 | 0.91 | 0.89 | 0.91 | +0.78% | |
| 0.895 | 0.916 | 0.894 | 0.903 | +0.78% | |
| 0.918 | 0.92 | 0.882 | 0.896 | -0.44% | |
| 0.90 | 0.91 | 0.89 | 0.90 | 0.00% | |
| 0.887 | 0.91 | 0.883 | 0.90 | -0.66% | |
| 0.893 | 0.908 | 0.887 | 0.906 | +1.23% | |
| 0.90 | 0.901 | 0.89 | 0.895 | -0.11% | |
| 0.905 | 0.94 | 0.89 | 0.896 | -0.11% | |
| 0.895 | 0.949 | 0.891 | 0.897 | +0.67% | |
| 0.90 | 0.909 | 0.865 | 0.891 | -1.00% | |
| 0.89 | 0.946 | 0.88 | 0.90 | +0.56% | |
| 0.89 | 0.908 | 0.885 | 0.895 | +0.90% | |
| 0.891 | 0.90 | 0.87 | 0.887 | -1.99% | |
| 0.891 | 0.985 | 0.882 | 0.905 | +1.69% | |
| 0.909 | 1.00 | 0.883 | 0.89 | +0.79% | |
| 0.898 | 0.925 | 0.87 | 0.883 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELUT chart for longer ranges.