Vericel CorporationVCELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.01 | $37.15 | $35.82 | $36.94 | 335,047 |
| 1/30/2026 | $36.20 | $37.20 | $35.80 | $35.98 | 512,896 |
| 1/29/2026 | $36.05 | $36.71 | $35.55 | $36.50 | 374,622 |
| 1/28/2026 | $36.79 | $37.37 | $35.57 | $36.20 | 456,200 |
| 1/27/2026 | $37.40 | $38.09 | $36.03 | $36.58 | 420,722 |
| 1/26/2026 | $37.70 | $38.30 | $36.84 | $37.70 | 416,612 |
| 1/23/2026 | $39.14 | $39.48 | $37.28 | $37.85 | 485,600 |
| 1/22/2026 | $37.74 | $39.46 | $37.72 | $39.14 | 518,818 |
| 1/21/2026 | $36.69 | $38.15 | $36.40 | $37.72 | 397,646 |
| 1/20/2026 | $36.45 | $36.82 | $35.85 | $36.29 | 468,800 |
| 1/16/2026 | $38.74 | $39.07 | $37.36 | $37.40 | 427,212 |
| 1/15/2026 | $37.40 | $39.03 | $37.40 | $38.57 | 598,200 |
| 1/14/2026 | $36.74 | $37.77 | $35.99 | $37.33 | 555,700 |
| 1/13/2026 | $37.55 | $38.19 | $36.98 | $37.05 | 633,100 |
| 1/12/2026 | $38.48 | $38.61 | $36.12 | $36.59 | 480,800 |
| 1/9/2026 | $40.98 | $41.50 | $38.47 | $38.56 | 787,700 |
| 1/8/2026 | $39.88 | $41.65 | $39.50 | $40.73 | 669,705 |
| 1/7/2026 | $39.67 | $41.30 | $39.57 | $40.35 | 1.05M |
| 1/6/2026 | $36.98 | $39.57 | $36.98 | $39.34 | 674,914 |
| 1/5/2026 | $35.42 | $37.30 | $35.33 | $37.08 | 423,800 |
| 1/2/2026 | $36.40 | $36.74 | $35.39 | $35.61 | 487,510 |
| 12/31/2025 | $36.70 | $37.14 | $35.98 | $36.01 | 384,300 |
| 12/30/2025 | $37.29 | $37.61 | $36.72 | $36.73 | 314,609 |
| 12/29/2025 | $37.28 | $37.96 | $37.15 | $37.59 | 456,200 |
| 12/26/2025 | $37.22 | $38.15 | $37.17 | $37.66 | 537,208 |
| 12/24/2025 | $37.22 | $37.96 | $36.93 | $37.56 | 161,300 |
| 12/23/2025 | $37.41 | $37.62 | $36.74 | $37.38 | 536,300 |
| 12/22/2025 | $36.25 | $38.09 | $35.70 | $37.37 | 676,100 |
| 12/19/2025 | $35.99 | $36.81 | $35.53 | $36.05 | 1.33M |
| 12/18/2025 | $36.40 | $36.84 | $35.56 | $36.16 | 657,304 |
| 12/17/2025 | $35.52 | $36.97 | $35.39 | $36.40 | 538,243 |
| 12/16/2025 | $36.59 | $37.10 | $34.79 | $35.50 | 764,500 |
| 12/15/2025 | $36.95 | $36.95 | $36.32 | $36.49 | 463,700 |
| 12/12/2025 | $37.36 | $37.41 | $36.38 | $36.54 | 440,628 |
| 12/11/2025 | $37.76 | $37.98 | $37.04 | $37.39 | 424,200 |
| 12/10/2025 | $38.27 | $38.70 | $37.06 | $37.64 | 545,600 |
| 12/9/2025 | $37.22 | $38.70 | $37.22 | $38.38 | 1.05M |
| 12/8/2025 | $36.81 | $37.58 | $36.15 | $37.30 | 1.03M |
| 12/5/2025 | $36.75 | $37.00 | $35.85 | $36.23 | 351,329 |
| 12/4/2025 | $37.20 | $37.30 | $36.47 | $36.79 | 489,023 |
| 12/3/2025 | $37.81 | $38.19 | $37.35 | $37.39 | 767,242 |
| 12/2/2025 | $39.14 | $39.14 | $37.32 | $37.65 | 653,505 |
| 12/1/2025 | $39.78 | $40.43 | $38.73 | $38.82 | 422,050 |
| 11/28/2025 | $40.60 | $40.60 | $39.87 | $40.25 | 183,900 |
| 11/26/2025 | $42.09 | $42.68 | $40.09 | $40.37 | 664,500 |
| 11/25/2025 | $39.41 | $42.64 | $39.28 | $42.54 | 1.05M |
| 11/24/2025 | $39.60 | $40.13 | $38.33 | $38.88 | 1.17M |
| 11/21/2025 | $37.91 | $40.11 | $37.82 | $39.58 | 702,005 |
| 11/20/2025 | $39.51 | $39.86 | $37.51 | $37.85 | 402,902 |
| 11/19/2025 | $38.94 | $39.92 | $38.46 | $38.95 | 447,347 |
| 11/18/2025 | $39.47 | $40.04 | $38.67 | $39.03 | 361,412 |
| 11/17/2025 | $39.82 | $40.39 | $39.24 | $39.43 | 380,714 |
| 11/14/2025 | $39.26 | $40.76 | $39.25 | $39.86 | 424,000 |
| 11/13/2025 | $39.74 | $40.78 | $39.24 | $39.84 | 435,348 |
| 11/12/2025 | $40.63 | $41.66 | $40.37 | $40.44 | 647,027 |
| 11/11/2025 | $39.07 | $41.37 | $39.07 | $41.05 | 649,400 |
| 11/10/2025 | $39.71 | $39.86 | $38.01 | $38.99 | 465,600 |
| 11/7/2025 | $39.08 | $39.71 | $37.84 | $38.94 | 815,800 |
| 11/6/2025 | $41.62 | $43.00 | $38.74 | $38.75 | 1.89M |
| 11/5/2025 | $35.72 | $37.26 | $35.44 | $37.20 | 1.30M |