Vericel Stock Price History
NASDAQ: VCELHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
40.10+0.05 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VCEL price history at a glance
The price history for Vericel (VCEL) on this page begins on February 3, 1997, when the stock closed at $1,140.00; it most recently closed at $40.10 on October 5, 2026. The highest price in this record is $1,590.00, reached on September 22, 1997; the latest close is 97.5% below that peak. Across the 28 complete calendar years in the table, VCEL finished higher in 13 and lower in 15. Its best year was 2018 (+217.2%) and its worst was 2013 (-87.3%).
Over roughly 30 years the share price changed -96.5%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, VCEL has gained 17.3%. 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 1997
- $1,590.00
- Date of high
- Sep 22, 1997
- Low since 1997
- $1.69
- Date of low
- Nov 16, 2015
- 52-week high
- $49.32
- 52-week low
- $28.95
- Last close
- $40.05
VCEL returns
1 week
+1.55%
1 month
+2.48%
3 months
-17.10%
6 months
+19.23%
Year to date
+11.22%
1 year
+17.35%
3 years
+26.90%
5 years
-21.15%
VCEL price return, excluding dividends.
VCEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.10 | +12.61% |
| 2025 | 35.61 | -38.07% |
| 2024 | 57.50 | +61.47% |
| 2023 | 35.61 | +35.19% |
| 2022 | 26.34 | -32.98% |
| 2021 | 39.30 | +27.27% |
| 2020 | 30.88 | +79.64% |
| 2019 | 17.19 | -0.58% |
| 2018 | 17.29 | +217.25% |
| 2017 | 5.45 | +81.67% |
| 2016 | 3.00 | +16.28% |
| 2015 | 2.58 | -18.10% |
| 2014 | 3.15 | -11.76% |
| 2013 | 3.57 | -87.34% |
| 2012 | 28.20 | -22.53% |
| 2011 | 36.40 | -28.91% |
| 2010 | 51.20 | +3.23% |
| 2009 | 49.60 | -41.51% |
| 2008 | 84.80 | -11.67% |
| 2007 | 96.00 | -51.22% |
| 2006 | 196.80 | -41.71% |
| 2005 | 337.60 | +48.59% |
| 2004 | 227.20 | +2.90% |
| 2003 | 220.80 | +187.50% |
| 2002 | 76.80 | -51.52% |
| 2001 | 158.40 | +13.14% |
| 2000 | 140.00 | +12.00% |
| 1999 | 125.00 | -72.83% |
| 1998 | 460.00 | -39.47% |
| 1997* | 760.00 | -33.33% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
VCEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.53 | 40.92 | 39.81 | 40.05 | -1.69% | |
| 39.67 | 41.40 | 39.60 | 40.74 | +1.72% | |
| 41.38 | 41.45 | 39.65 | 40.05 | -2.48% | |
| 40.13 | 41.17 | 39.93 | 41.07 | +2.29% | |
| 40.01 | 40.40 | 39.37 | 40.15 | +1.80% | |
| 40.27 | 40.72 | 39.29 | 39.44 | -1.74% | |
| 40.79 | 41.08 | 39.82 | 40.14 | -1.16% | |
| 40.27 | 40.83 | 39.93 | 40.61 | +0.92% | |
| 39.78 | 41.05 | 39.65 | 40.24 | +1.33% | |
| 39.30 | 39.80 | 38.74 | 39.71 | +1.04% | |
| 38.86 | 39.40 | 38.39 | 39.30 | +1.31% | |
| 39.95 | 40.10 | 38.21 | 38.79 | -3.56% | |
| 40.00 | 40.42 | 39.55 | 40.22 | +1.69% | |
| 40.08 | 40.29 | 39.05 | 39.55 | -1.17% | |
| 39.80 | 40.21 | 39.57 | 40.02 | -0.02% | |
| 40.62 | 40.62 | 39.06 | 40.03 | -0.45% | |
| 39.73 | 40.87 | 39.73 | 40.21 | +1.23% | |
| 39.39 | 40.15 | 38.55 | 39.72 | +0.30% | |
| 38.58 | 39.70 | 38.20 | 39.60 | +3.29% | |
| 38.39 | 38.95 | 37.35 | 38.34 | +1.24% | |
| 38.56 | 38.82 | 37.67 | 37.87 | -2.87% | |
| 38.72 | 39.19 | 38.53 | 38.99 | -0.23% | |
| 39.69 | 39.72 | 38.74 | 39.08 | -2.76% | |
| 40.04 | 40.57 | 39.85 | 40.19 | -0.69% | |
| 41.30 | 41.30 | 40.09 | 40.47 | -1.03% | |
| 40.49 | 41.49 | 40.35 | 40.89 | +0.96% | |
| 39.87 | 41.44 | 39.66 | 40.50 | +1.50% | |
| 40.48 | 40.88 | 39.34 | 39.90 | -2.56% | |
| 41.18 | 41.47 | 40.51 | 40.95 | -0.56% | |
| 42.39 | 42.65 | 41.16 | 41.18 | -2.97% | |
| 43.22 | 43.22 | 42.33 | 42.44 | -1.80% | |
| 42.95 | 43.25 | 42.53 | 43.22 | +2.17% | |
| 42.68 | 43.34 | 41.95 | 42.30 | -0.89% | |
| 42.36 | 42.85 | 41.76 | 42.68 | +1.35% | |
| 42.83 | 43.48 | 41.68 | 42.11 | -3.35% | |
| 45.04 | 46.01 | 42.89 | 43.57 | -1.56% | |
| 43.59 | 45.38 | 43.59 | 44.26 | +1.54% | |
| 43.75 | 44.31 | 43.41 | 43.59 | -1.38% | |
| 44.53 | 44.55 | 43.65 | 44.20 | -0.76% | |
| 45.34 | 46.13 | 43.74 | 44.54 | -0.42% | |
| 44.11 | 44.90 | 43.66 | 44.73 | +0.86% | |
| 44.30 | 45.27 | 44.01 | 44.35 | +0.91% | |
| 44.48 | 44.82 | 43.15 | 43.95 | -2.53% | |
| 44.83 | 45.57 | 44.35 | 45.09 | +0.76% | |
| 45.18 | 45.40 | 44.33 | 44.75 | -1.34% | |
| 46.19 | 46.87 | 44.98 | 45.36 | -2.11% | |
| 45.79 | 46.50 | 45.11 | 46.34 | +0.63% | |
| 45.98 | 47.27 | 45.96 | 46.05 | +0.20% | |
| 46.97 | 47.11 | 45.17 | 45.96 | -3.47% | |
| 48.90 | 49.32 | 46.31 | 47.61 | +2.12% | |
| 46.59 | 47.07 | 45.68 | 46.62 | -0.19% | |
| 45.84 | 47.00 | 45.79 | 46.71 | +3.07% | |
| 45.48 | 46.14 | 45.21 | 45.32 | +0.60% | |
| 46.15 | 46.15 | 44.69 | 45.05 | 0.00% | |
| 44.24 | 45.19 | 43.95 | 45.05 | +1.10% | |
| 46.03 | 46.39 | 44.56 | 44.56 | -3.42% | |
| 45.50 | 46.34 | 45.04 | 46.14 | +0.57% | |
| 46.55 | 46.90 | 45.79 | 45.88 | -1.63% | |
| 47.31 | 48.02 | 45.97 | 46.64 | -2.45% | |
| 47.22 | 48.75 | 46.72 | 47.81 | +2.33% | |
| 45.62 | 47.37 | 45.62 | 46.72 | +1.37% | |
| 47.08 | 47.42 | 44.56 | 46.09 | -2.95% | |
| 46.61 | 47.96 | 46.26 | 47.49 | +1.04% | |
| 48.02 | 48.26 | 46.28 | 47.00 | -2.71% | |
| 46.96 | 48.33 | 46.88 | 48.31 | +2.74% | |
| 46.65 | 47.25 | 46.29 | 47.02 | +0.15% | |
| 47.08 | 47.56 | 46.05 | 46.95 | +0.84% | |
| 46.63 | 47.79 | 45.93 | 46.56 | -0.89% | |
| 45.58 | 47.06 | 45.21 | 46.98 | +4.05% | |
| 44.65 | 45.82 | 44.33 | 45.15 | +1.48% | |
| 45.32 | 45.45 | 43.53 | 44.49 | -1.29% | |
| 45.64 | 46.50 | 44.56 | 45.07 | -2.51% | |
| 42.90 | 46.62 | 42.90 | 46.23 | +7.76% | |
| 41.68 | 43.53 | 41.61 | 42.90 | +2.90% | |
| 40.78 | 42.13 | 40.55 | 41.69 | +3.22% | |
| 40.50 | 41.02 | 39.98 | 40.39 | -0.20% | |
| 40.70 | 41.11 | 39.29 | 40.47 | +0.92% | |
| 40.04 | 40.60 | 38.97 | 40.10 | +2.48% | |
| 38.46 | 39.61 | 38.22 | 39.13 | +1.74% | |
| 38.42 | 39.00 | 38.15 | 38.46 | +0.44% | |
| 37.47 | 38.59 | 37.21 | 38.29 | +2.22% | |
| 38.57 | 38.88 | 37.33 | 37.46 | -2.88% | |
| 37.34 | 39.05 | 36.81 | 38.57 | +3.18% | |
| 36.90 | 38.17 | 36.90 | 37.38 | +0.95% | |
| 36.67 | 37.71 | 36.43 | 37.03 | +3.52% | |
| 36.38 | 37.27 | 35.72 | 35.77 | -1.46% | |
| 35.73 | 36.91 | 35.73 | 36.30 | +1.71% | |
| 35.45 | 36.86 | 35.38 | 35.69 | +2.73% | |
| 34.43 | 35.92 | 34.02 | 34.74 | +0.84% | |
| 32.46 | 35.20 | 32.01 | 34.45 | +4.97% | |
| 32.93 | 33.97 | 32.14 | 32.82 | -1.53% | |
| 34.25 | 34.29 | 33.24 | 33.33 | -2.66% | |
| 34.21 | 34.81 | 33.67 | 34.24 | -0.09% | |
| 35.05 | 35.55 | 33.64 | 34.27 | -2.00% | |
| 34.80 | 35.42 | 34.44 | 34.97 | +0.69% | |
| 35.24 | 35.47 | 34.68 | 34.73 | -1.19% | |
| 34.99 | 36.35 | 34.63 | 35.15 | -0.71% | |
| 34.59 | 35.72 | 34.15 | 35.40 | +2.64% | |
| 35.08 | 35.61 | 34.36 | 34.49 | -1.09% | |
| 33.03 | 35.06 | 33.03 | 34.87 | +5.57% | |
| 32.79 | 33.39 | 32.25 | 33.03 | -0.33% | |
| 33.03 | 33.93 | 32.58 | 33.14 | +0.91% | |
| 32.57 | 33.45 | 32.01 | 32.84 | -0.30% | |
| 33.13 | 33.76 | 32.71 | 32.94 | +0.06% | |
| 32.99 | 33.91 | 32.10 | 32.92 | -1.61% | |
| 34.74 | 34.74 | 31.86 | 33.46 | -4.75% | |
| 40.50 | 40.85 | 34.52 | 35.13 | -4.49% | |
| 37.59 | 38.09 | 36.37 | 36.78 | -0.08% | |
| 36.58 | 37.18 | 35.95 | 36.81 | +0.88% | |
| 35.49 | 36.60 | 35.22 | 36.49 | +2.59% | |
| 34.73 | 36.07 | 33.92 | 35.57 | +2.42% | |
| 33.43 | 35.07 | 33.27 | 34.73 | +3.89% | |
| 34.75 | 35.31 | 33.11 | 33.43 | -6.23% | |
| 37.07 | 37.61 | 35.31 | 35.65 | -3.44% | |
| 35.45 | 37.05 | 35.45 | 36.92 | +3.59% | |
| 34.33 | 35.89 | 33.95 | 35.64 | +3.60% | |
| 34.46 | 34.72 | 33.50 | 34.40 | +0.09% | |
| 33.92 | 34.39 | 33.46 | 34.37 | +2.08% | |
| 35.63 | 35.81 | 33.23 | 33.67 | -5.98% | |
| 35.58 | 36.00 | 35.02 | 35.81 | +0.36% | |
| 34.61 | 35.86 | 34.36 | 35.68 | +5.66% | |
| 35.23 | 35.50 | 33.49 | 33.77 | -4.52% | |
| 34.89 | 35.52 | 34.83 | 35.37 | +0.65% | |
| 34.42 | 35.42 | 34.42 | 35.14 | +2.03% | |
| 33.62 | 34.51 | 32.99 | 34.44 | +2.20% | |
| 33.55 | 33.92 | 33.17 | 33.70 | +0.33% | |
| 33.77 | 34.02 | 32.99 | 33.59 | -1.29% | |
| 34.67 | 34.91 | 33.70 | 34.03 | +2.10% | |
| 33.75 | 34.03 | 33.11 | 33.33 | -2.20% | |
| 34.10 | 34.63 | 33.47 | 34.08 | -0.18% | |
| 31.82 | 35.20 | 31.28 | 34.14 | +4.85% | |
| 32.33 | 33.19 | 32.05 | 32.56 | +1.21% | |
| 31.27 | 32.30 | 31.06 | 32.17 | +5.30% | |
| 29.38 | 30.72 | 29.16 | 30.55 | +4.12% | |
| 30.64 | 30.64 | 28.95 | 29.34 | -4.80% | |
| 31.04 | 31.81 | 30.51 | 30.82 | -1.97% | |
| 33.47 | 33.63 | 30.67 | 31.44 | -4.96% | |
| 32.03 | 33.50 | 32.02 | 33.08 | +1.94% | |
| 32.25 | 34.34 | 31.51 | 32.45 | +3.31% | |
| 32.77 | 33.42 | 31.29 | 31.41 | -4.06% | |
| 32.30 | 33.09 | 31.83 | 32.74 | +1.36% | |
| 32.06 | 32.78 | 31.88 | 32.30 | -0.62% | |
| 32.61 | 33.03 | 32.11 | 32.50 | +0.65% | |
| 32.79 | 33.47 | 32.20 | 32.29 | -0.77% | |
| 32.50 | 32.65 | 31.16 | 32.54 | +1.34% | |
| 32.27 | 33.01 | 31.70 | 32.11 | -2.34% | |
| 33.25 | 33.29 | 32.73 | 32.88 | -1.56% | |
| 33.89 | 34.79 | 32.53 | 33.40 | -2.11% | |
| 33.19 | 34.36 | 32.86 | 34.12 | +1.22% | |
| 33.50 | 33.79 | 33.00 | 33.71 | -0.85% | |
| 34.31 | 34.86 | 33.55 | 34.00 | -2.75% | |
| 35.08 | 35.30 | 34.06 | 34.96 | +1.66% | |
| 34.32 | 34.86 | 33.60 | 34.39 | -2.74% | |
| 34.55 | 36.10 | 34.28 | 35.36 | -0.90% | |
| 36.66 | 36.75 | 35.01 | 35.68 | -5.31% | |
| 37.31 | 38.49 | 35.69 | 37.68 | +1.59% | |
| 38.14 | 38.38 | 36.63 | 37.09 | -3.03% | |
| 38.24 | 38.67 | 37.76 | 38.25 | 0.00% | |
| 38.03 | 38.65 | 37.39 | 38.25 | +0.42% | |
| 37.88 | 38.98 | 37.01 | 38.09 | -0.21% | |
| 37.23 | 38.38 | 36.77 | 38.17 | +2.03% | |
| 36.56 | 37.87 | 35.96 | 37.41 | +1.60% | |
| 36.06 | 37.32 | 35.47 | 36.82 | +2.39% | |
| 34.22 | 36.17 | 34.13 | 35.96 | +5.86% | |
| 34.69 | 35.09 | 33.58 | 33.97 | -1.91% | |
| 35.62 | 36.01 | 34.04 | 34.63 | -2.70% | |
| 35.77 | 36.56 | 35.40 | 35.59 | +0.42% | |
| 35.93 | 36.18 | 34.89 | 35.44 | -2.07% | |
| 35.69 | 36.54 | 34.83 | 36.19 | +2.29% | |
| 36.94 | 37.46 | 35.34 | 35.38 | -4.07% | |
| 37.15 | 37.59 | 36.07 | 36.88 | -0.59% | |
| 36.70 | 37.33 | 36.02 | 37.10 | +0.43% | |
| 36.01 | 37.15 | 35.82 | 36.94 | +2.67% | |
| 36.20 | 37.20 | 35.80 | 35.98 | -1.42% | |
| 36.05 | 36.71 | 35.55 | 36.50 | +0.83% | |
| 36.79 | 37.37 | 35.57 | 36.20 | -1.04% | |
| 37.40 | 38.09 | 36.03 | 36.58 | -2.97% | |
| 37.70 | 38.30 | 36.84 | 37.70 | -0.40% | |
| 39.14 | 39.48 | 37.29 | 37.85 | -3.30% | |
| 37.74 | 39.46 | 37.72 | 39.14 | +3.76% | |
| 36.69 | 38.15 | 36.40 | 37.72 | +3.94% | |
| 36.45 | 36.82 | 35.85 | 36.29 | -2.97% | |
| 38.74 | 39.07 | 37.36 | 37.40 | -3.03% | |
| 37.40 | 39.03 | 37.40 | 38.57 | +3.32% | |
| 36.74 | 37.77 | 35.99 | 37.33 | +0.76% | |
| 37.55 | 38.19 | 36.98 | 37.05 | +1.26% | |
| 38.48 | 38.61 | 36.12 | 36.59 | -5.11% | |
| 40.98 | 41.50 | 38.47 | 38.56 | -5.33% | |
| 39.88 | 41.65 | 39.50 | 40.73 | +0.94% | |
| 39.67 | 41.30 | 39.57 | 40.35 | +2.57% | |
| 36.98 | 39.57 | 36.98 | 39.34 | +6.09% | |
| 35.42 | 37.30 | 35.33 | 37.08 | +4.13% | |
| 36.40 | 36.74 | 35.39 | 35.61 | -1.11% | |
| 36.70 | 37.14 | 35.98 | 36.01 | -1.96% | |
| 37.29 | 37.61 | 36.72 | 36.73 | -2.29% | |
| 37.28 | 37.96 | 37.15 | 37.59 | -0.19% | |
| 37.22 | 38.15 | 37.17 | 37.66 | +0.27% | |
| 37.22 | 37.96 | 36.93 | 37.56 | +0.48% | |
| 37.41 | 37.62 | 36.74 | 37.38 | +0.03% | |
| 36.25 | 38.09 | 35.70 | 37.37 | +3.66% | |
| 35.99 | 36.81 | 35.53 | 36.05 | -0.30% | |
| 36.40 | 36.84 | 35.56 | 36.16 | -0.66% | |
| 35.52 | 36.97 | 35.39 | 36.40 | +2.54% | |
| 36.59 | 37.11 | 34.79 | 35.50 | -2.71% | |
| 36.95 | 36.95 | 36.32 | 36.49 | -0.14% | |
| 37.36 | 37.41 | 36.38 | 36.54 | -2.27% | |
| 37.76 | 37.98 | 37.04 | 37.39 | -0.66% | |
| 38.27 | 38.70 | 37.06 | 37.64 | -1.93% | |
| 37.22 | 38.70 | 37.22 | 38.38 | +2.90% | |
| 36.81 | 37.58 | 36.15 | 37.30 | +2.95% | |
| 36.75 | 37.00 | 35.85 | 36.23 | -1.52% | |
| 37.20 | 37.30 | 36.47 | 36.79 | -1.60% | |
| 37.81 | 38.19 | 37.35 | 37.39 | -0.69% | |
| 39.14 | 39.14 | 37.32 | 37.65 | -3.01% | |
| 39.78 | 40.43 | 38.73 | 38.82 | -3.55% | |
| 40.60 | 40.60 | 39.87 | 40.25 | -0.30% | |
| 42.09 | 42.68 | 40.09 | 40.37 | -5.10% | |
| 39.41 | 42.64 | 39.29 | 42.54 | +9.41% | |
| 39.60 | 40.13 | 38.33 | 38.88 | -1.77% | |
| 37.91 | 40.11 | 37.82 | 39.58 | +4.57% | |
| 39.51 | 39.86 | 37.51 | 37.85 | -2.82% | |
| 38.94 | 39.93 | 38.46 | 38.95 | -0.20% | |
| 39.47 | 40.04 | 38.67 | 39.03 | -1.01% | |
| 39.82 | 40.39 | 39.24 | 39.43 | -1.08% | |
| 39.26 | 40.76 | 39.25 | 39.86 | +0.05% | |
| 39.74 | 40.78 | 39.24 | 39.84 | -1.48% | |
| 40.63 | 41.66 | 40.37 | 40.44 | -1.49% | |
| 39.07 | 41.37 | 39.07 | 41.05 | +5.28% | |
| 39.71 | 39.86 | 38.01 | 38.99 | +0.13% | |
| 39.08 | 39.71 | 37.84 | 38.94 | +0.49% | |
| 41.62 | 43.00 | 38.74 | 38.75 | +4.17% | |
| 35.72 | 37.26 | 35.44 | 37.20 | +2.62% | |
| 36.25 | 36.71 | 35.62 | 36.25 | -1.25% | |
| 34.88 | 37.00 | 34.38 | 36.71 | +4.71% | |
| 34.48 | 35.64 | 33.76 | 35.06 | +1.53% | |
| 34.89 | 35.61 | 34.22 | 34.53 | -1.00% | |
| 36.61 | 36.99 | 34.84 | 34.88 | -5.29% | |
| 35.95 | 36.86 | 35.64 | 36.83 | +0.99% | |
| 36.35 | 36.88 | 35.82 | 36.47 | +0.41% | |
| 36.03 | 36.48 | 35.47 | 36.32 | +0.92% | |
| 36.24 | 36.95 | 35.83 | 35.99 | -1.21% | |
| 36.17 | 36.83 | 35.89 | 36.43 | -0.05% | |
| 35.89 | 36.87 | 35.29 | 36.45 | +1.19% | |
| 35.75 | 36.50 | 35.23 | 36.02 | +1.98% | |
| 34.38 | 35.32 | 33.91 | 35.32 | +1.64% | |
| 33.59 | 35.76 | 33.14 | 34.75 | +3.45% | |
| 34.23 | 35.05 | 33.58 | 33.59 | -3.03% | |
| 33.30 | 35.70 | 32.90 | 34.64 | +3.43% | |
| 32.21 | 33.51 | 31.63 | 33.49 | +5.15% | |
| 33.01 | 33.01 | 31.34 | 31.85 | -2.81% | |
| 34.10 | 34.55 | 32.74 | 32.77 | -3.98% | |
| 33.48 | 34.45 | 32.94 | 34.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VCEL chart for longer ranges.