Vericel Corp Ord（VCEL）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	41.07	41.55	39.71	40.13	-2.17%	737,100
2026-10-15	40.77	41.60	40.26	41.02	+1.91%	601,200
2026-10-14	39.90	40.31	39.60	40.25	-0.12%	384,500
2026-10-13	40.62	40.77	39.99	40.30	-0.79%	511,700
2026-10-12	40.30	40.81	39.00	40.62	+1.30%	432,900
2026-10-09	39.83	41.13	39.78	40.10	+0.12%	506,900
2026-10-08	40.53	40.94	39.81	40.05	-1.69%	749,100
2026-10-07	39.67	41.40	39.50	40.74	+1.72%	647,000
2026-10-06	41.38	41.45	39.65	40.05	-2.48%	669,000
2026-10-05	40.13	41.17	39.93	41.07	+2.29%	648,600
2026-10-02	40.01	40.40	39.37	40.15	+1.80%	479,200
2026-10-01	40.27	40.72	39.29	39.44	-1.74%	497,300
2026-09-30	40.79	41.08	39.82	40.14	-1.16%	585,400
2026-09-29	40.27	40.83	39.93	40.61	+0.92%	526,900
2026-09-28	39.78	41.05	39.65	40.24	+1.33%	643,100
2026-09-25	39.30	39.80	38.74	39.71	+1.04%	359,300
2026-09-24	38.86	39.40	38.39	39.30	+1.31%	352,000
2026-09-23	39.95	40.10	38.21	38.79	-3.56%	434,000
2026-09-22	40.00	40.42	39.55	40.22	+1.69%	547,000
2026-09-21	40.08	40.29	39.05	39.55	-1.17%	402,200
2026-09-18	39.80	40.21	39.57	40.02	-0.02%	1,126,500
2026-09-17	40.62	40.62	39.06	40.03	-0.45%	536,400
2026-09-16	39.73	40.87	39.73	40.21	+1.23%	490,500
2026-09-15	39.39	40.15	38.55	39.72	+0.30%	654,800
2026-09-14	38.58	39.70	38.20	39.60	+3.29%	629,400
2026-09-11	38.39	38.95	37.35	38.34	+1.24%	503,500
2026-09-10	38.56	38.82	37.67	37.87	-2.87%	340,200
2026-09-09	38.72	39.19	38.53	38.99	-0.23%	366,500
2026-09-08	39.69	39.72	38.74	39.08	-2.76%	410,300
2026-09-04	40.04	40.57	39.85	40.19	-0.69%	312,900
2026-09-03	41.30	41.30	40.09	40.47	-1.03%	301,300
2026-09-02	40.49	41.49	40.35	40.89	+0.96%	395,500
2026-09-01	39.87	41.44	39.66	40.50	+1.50%	651,100
2026-08-31	40.48	40.88	39.34	39.90	-2.56%	636,300
2026-08-28	41.18	41.47	40.51	40.95	-0.56%	491,200
2026-08-27	42.39	42.65	41.16	41.18	-2.97%	533,500
2026-08-26	43.22	43.22	42.33	42.44	-1.80%	313,600
2026-08-25	42.95	43.25	42.53	43.22	+2.17%	465,742
2026-08-24	42.68	43.34	41.95	42.30	-0.89%	812,270
2026-08-21	42.36	42.85	41.76	42.68	+1.35%	647,100
2026-08-20	42.83	43.48	41.68	42.11	-3.35%	567,700
2026-08-19	45.04	46.01	42.89	43.57	-1.56%	630,200
2026-08-18	43.59	45.38	43.59	44.26	+1.54%	549,700
2026-08-17	43.75	44.31	43.41	43.59	-1.38%	276,300
2026-08-14	44.53	44.55	43.65	44.20	-0.76%	276,100
2026-08-13	45.34	46.13	43.74	44.54	-0.42%	527,900
2026-08-12	44.11	44.90	43.66	44.73	+0.86%	290,800
2026-08-11	44.30	45.27	44.01	44.35	+0.91%	416,900
2026-08-10	44.48	44.82	43.15	43.95	-2.53%	415,800
2026-08-07	44.83	45.57	44.35	45.09	+0.76%	472,900
2026-08-06	45.18	45.40	44.33	44.75	-1.34%	334,700
2026-08-05	46.19	46.87	44.98	45.36	-2.11%	468,800
2026-08-04	45.79	46.50	45.11	46.34	+0.63%	440,800
2026-08-03	45.98	47.27	45.96	46.05	+0.20%	497,900
2026-07-31	46.97	47.11	45.17	45.96	-3.47%	521,500
2026-07-30	48.90	49.32	46.31	47.61	+2.12%	986,900
2026-07-29	46.59	47.07	45.68	46.62	-0.19%	505,500
2026-07-28	45.84	47.00	45.79	46.71	+3.07%	433,600
2026-07-27	45.48	46.14	45.21	45.32	+0.60%	394,700
2026-07-24	46.15	46.15	44.69	45.05	+0.00%	360,400
2026-07-23	44.24	45.19	43.95	45.05	+1.10%	715,000
2026-07-22	46.03	46.39	44.56	44.56	-3.42%	383,700
2026-07-21	45.50	46.34	45.04	46.14	+0.57%	504,400
2026-07-20	46.55	46.90	45.79	45.88	-1.63%	637,100
2026-07-17	47.31	48.02	45.97	46.64	-2.45%	472,200
2026-07-16	47.22	48.75	46.72	47.81	+2.33%	406,300
2026-07-15	45.62	47.37	45.62	46.72	+1.37%	318,900
2026-07-14	47.08	47.42	44.56	46.09	-2.95%	633,000
2026-07-13	46.61	47.96	46.26	47.49	+1.04%	432,200
2026-07-10	48.02	48.26	46.28	47.00	-2.71%	451,900
2026-07-09	46.96	48.33	46.88	48.31	+2.74%	409,500
2026-07-08	46.65	47.25	46.29	47.02	+0.15%	704,800
2026-07-07	47.08	47.56	46.05	46.95	+0.84%	422,900
2026-07-06	46.63	47.79	45.93	46.56	-0.89%	524,500
2026-07-02	45.58	47.06	45.21	46.98	+4.05%	640,700
2026-07-01	44.65	45.82	44.33	45.15	+1.48%	613,500
2026-06-30	45.32	45.45	43.53	44.49	-1.29%	743,300
2026-06-29	45.64	46.50	44.56	45.07	-2.51%	771,900
2026-06-26	42.90	46.62	42.90	46.23	+7.76%	2,336,200
2026-06-25	41.68	43.53	41.61	42.90	+2.90%	554,700
2026-06-24	40.78	42.13	40.55	41.69	+3.22%	779,700
2026-06-23	40.50	41.02	39.98	40.39	-0.20%	430,100
2026-06-22	40.70	41.11	39.29	40.47	+0.92%	595,900
2026-06-18	40.04	40.60	38.97	40.10	+2.48%	1,686,300
2026-06-17	38.46	39.61	38.22	39.13	+1.74%	777,600
2026-06-16	38.42	39.00	38.15	38.46	+0.44%	644,400
2026-06-15	37.47	38.59	37.21	38.29	+2.22%	476,600
2026-06-12	38.57	38.88	37.33	37.46	-2.88%	365,000
2026-06-11	37.34	39.05	36.81	38.57	+3.18%	505,200
2026-06-10	36.90	38.17	36.90	37.38	+0.95%	617,800
2026-06-09	36.67	37.71	36.43	37.03	+3.52%	628,300
2026-06-08	36.38	37.27	35.72	35.77	-1.46%	372,000
2026-06-05	35.73	36.91	35.73	36.30	+1.71%	558,300
2026-06-04	35.45	36.86	35.38	35.69	+2.73%	707,300
2026-06-03	34.43	35.92	34.02	34.74	+0.84%	599,600
2026-06-02	32.46	35.20	32.01	34.45	+4.97%	940,700
2026-06-01	32.93	33.97	32.14	32.82	-1.53%	530,000
2026-05-29	34.25	34.29	33.24	33.33	-2.66%	480,600
2026-05-28	34.21	34.81	33.67	34.24	-0.09%	397,000
2026-05-27	35.05	35.55	33.64	34.27	-2.00%	448,900
2026-05-26	34.80	35.42	34.44	34.97	+0.69%	465,500
2026-05-22	35.24	35.47	34.68	34.73	-1.19%	383,200
2026-05-21	34.99	36.35	34.63	35.15	-0.71%	1,071,900
2026-05-20	34.59	35.72	34.15	35.40	+2.64%	634,000
2026-05-19	35.08	35.61	34.36	34.49	-1.09%	565,700
2026-05-18	33.03	35.06	33.03	34.87	+5.57%	524,300
2026-05-15	32.79	33.39	32.25	33.03	-0.33%	449,000
2026-05-14	33.03	33.93	32.58	33.14	+0.91%	453,200
2026-05-13	32.57	33.45	32.01	32.84	-0.30%	730,400
2026-05-12	33.13	33.76	32.71	32.94	+0.06%	486,700
2026-05-11	32.99	33.91	32.10	32.92	-1.61%	827,700
2026-05-08	34.74	34.74	31.86	33.46	-4.75%	1,541,400
2026-05-07	40.50	40.85	34.52	35.13	-4.49%	1,192,600
2026-05-06	37.59	38.09	36.37	36.78	-0.08%	828,700
2026-05-05	36.58	37.18	35.95	36.81	+0.88%	482,400
2026-05-04	35.49	36.60	35.22	36.49	+2.59%	538,900
2026-05-01	34.73	36.07	33.92	35.57	+2.42%	342,400
2026-04-30	33.43	35.07	33.27	34.73	+3.89%	761,400
2026-04-29	34.75	35.31	33.11	33.43	-6.23%	720,200
2026-04-28	37.07	37.61	35.31	35.65	-3.44%	838,300
2026-04-27	35.45	37.05	35.45	36.92	+3.59%	656,900
2026-04-24	34.33	35.89	33.95	35.64	+3.60%	565,700
2026-04-23	34.46	34.72	33.50	34.40	+0.09%	459,800
2026-04-22	33.92	34.39	33.46	34.37	+2.08%	457,600
2026-04-21	35.63	35.81	33.23	33.67	-5.98%	660,000
2026-04-20	35.58	36.00	35.02	35.81	+0.36%	439,900
2026-04-17	34.61	35.86	34.36	35.68	+5.66%	441,100
2026-04-16	35.23	35.50	33.49	33.77	-4.52%	380,800
2026-04-15	34.89	35.52	34.83	35.37	+0.65%	364,300
2026-04-14	34.42	35.42	34.42	35.14	+2.03%	488,900
2026-04-13	33.62	34.51	32.99	34.44	+2.20%	751,400
2026-04-10	33.55	33.92	33.17	33.70	+0.33%	239,700
2026-04-09	33.77	34.02	32.99	33.59	-1.29%	348,100
2026-04-08	34.67	34.91	33.70	34.03	+2.10%	493,600
2026-04-07	33.75	34.03	33.11	33.33	-2.20%	499,000
2026-04-06	34.10	34.63	33.47	34.08	-0.18%	409,200
2026-04-02	31.82	35.20	31.28	34.14	+4.85%	1,685,800
2026-04-01	32.33	33.19	32.05	32.56	+1.21%	649,000
2026-03-31	31.27	32.30	31.06	32.17	+5.30%	951,300
2026-03-30	29.38	30.72	29.16	30.55	+4.12%	916,300
2026-03-27	30.64	30.64	28.95	29.34	-4.80%	732,677
2026-03-26	31.04	31.81	30.51	30.82	-1.97%	747,229
2026-03-25	33.47	33.63	30.67	31.44	-4.96%	2,017,310
2026-03-24	32.03	33.50	32.02	33.08	+1.94%	567,916
2026-03-23	32.25	34.34	31.51	32.45	+3.31%	711,077
2026-03-20	32.77	33.41	31.29	31.41	-4.06%	1,201,923
2026-03-19	32.30	33.09	31.83	32.74	+1.36%	865,096
2026-03-18	32.06	32.78	31.88	32.30	-0.62%	998,070
2026-03-17	32.61	33.03	32.11	32.50	+0.65%	444,584
2026-03-16	32.79	33.47	32.20	32.29	-0.75%	621,158
2026-03-13	32.50	32.65	31.16	32.53	+1.32%	604,410
2026-03-12	32.27	33.01	31.70	32.11	-2.34%	929,159
2026-03-11	33.25	33.29	32.73	32.88	-1.56%	340,111
2026-03-10	33.89	34.79	32.53	33.40	-2.11%	507,148
2026-03-09	33.19	34.36	32.85	34.12	+1.22%	558,349
2026-03-06	33.50	33.79	33.00	33.71	-0.85%	413,242
2026-03-05	34.31	34.86	33.55	34.00	-2.75%	500,464
2026-03-04	35.08	35.30	34.06	34.96	+1.66%	536,235
2026-03-03	34.32	34.86	33.60	34.39	-2.74%	440,004
2026-03-02	34.55	36.10	34.28	35.36	-0.90%	531,533
2026-02-27	36.66	36.75	35.01	35.68	-5.31%	522,908
2026-02-26	37.31	38.49	35.69	37.68	+1.59%	608,608
2026-02-25	38.14	38.38	36.63	37.09	-3.03%	661,069
2026-02-24	38.24	38.66	37.76	38.25	+0.00%	450,674
2026-02-23	38.03	38.65	37.39	38.25	+0.42%	510,470
2026-02-20	37.88	38.98	37.01	38.09	-0.21%	519,761
2026-02-19	37.23	38.38	36.77	38.17	+2.03%	480,915
2026-02-18	36.56	37.87	35.96	37.41	+1.60%	338,803
2026-02-17	36.06	37.31	35.47	36.82	+2.39%	465,299
2026-02-13	34.22	36.16	34.13	35.96	+5.86%	452,466
2026-02-12	34.69	35.09	33.58	33.97	-1.91%	302,144
2026-02-11	35.62	36.01	34.04	34.63	-2.70%	318,753
2026-02-10	35.77	36.56	35.40	35.59	+0.42%	255,800
2026-02-09	35.93	36.18	34.89	35.44	-2.07%	597,615
2026-02-06	35.69	36.54	34.83	36.19	+2.29%	498,997
2026-02-05	36.94	37.46	35.34	35.38	-4.07%	440,194
2026-02-04	37.15	37.59	36.07	36.88	-0.59%	470,897
2026-02-03	36.70	37.33	36.02	37.10	+0.43%	438,116
2026-02-02	36.01	37.15	35.82	36.94	+2.67%	341,120
2026-01-30	36.20	37.20	35.80	35.98	-1.42%	512,896
2026-01-29	36.05	36.71	35.55	36.50	+0.83%	374,622
2026-01-28	36.79	37.37	35.57	36.20	-1.04%	456,172
2026-01-27	37.40	38.09	36.03	36.58	-2.97%	420,722
2026-01-26	37.70	38.30	36.84	37.70	-0.40%	416,612
2026-01-23	39.14	39.48	37.28	37.85	-3.30%	485,578
2026-01-22	37.74	39.46	37.72	39.14	+3.76%	518,818
2026-01-21	36.69	38.15	36.40	37.72	+3.94%	397,646
2026-01-20	36.45	36.82	35.84	36.29	-2.97%	468,789
2026-01-16	38.74	39.07	37.36	37.40	-3.03%	427,212
2026-01-15	37.40	39.03	37.40	38.57	+3.32%	598,189
2026-01-14	36.74	37.77	35.99	37.33	+0.76%	555,686
2026-01-13	37.55	38.19	36.98	37.05	+1.26%	633,066
2026-01-12	38.48	38.61	36.12	36.59	-5.11%	480,799
2026-01-09	40.98	41.50	38.47	38.56	-5.33%	787,698
2026-01-08	39.88	41.65	39.50	40.73	+0.94%	669,705
2026-01-07	39.67	41.30	39.56	40.35	+2.57%	1,047,449
2026-01-06	36.98	39.56	36.98	39.34	+6.09%	674,914
2026-01-05	35.42	37.30	35.33	37.08	+4.13%	423,773
2026-01-02	36.40	36.74	35.39	35.61	-1.11%	487,510
2025-12-31	36.70	37.14	35.98	36.01	-1.96%	384,281
2025-12-30	37.29	37.61	36.72	36.73	-2.29%	314,609
2025-12-29	37.28	37.96	37.15	37.59	-0.19%	456,197
2025-12-26	37.22	38.15	37.16	37.66	+0.27%	537,208
2025-12-24	37.22	37.96	36.93	37.56	+0.48%	161,289
2025-12-23	37.41	37.62	36.73	37.38	+0.03%	536,283
2025-12-22	36.25	38.09	35.70	37.37	+3.66%	676,086
2025-12-19	35.99	36.81	35.53	36.05	-0.30%	1,327,347
2025-12-18	36.40	36.84	35.55	36.16	-0.66%	657,304
2025-12-17	35.52	36.97	35.38	36.40	+2.54%	538,243
2025-12-16	36.59	37.10	34.79	35.50	-2.71%	764,469
2025-12-15	36.95	36.95	36.32	36.49	-0.14%	463,699
2025-12-12	37.36	37.41	36.38	36.54	-2.27%	440,628
2025-12-11	37.76	37.98	37.04	37.39	-0.66%	424,192
2025-12-10	38.27	38.70	37.06	37.64	-1.93%	545,580
2025-12-09	37.22	38.70	37.22	38.38	+2.90%	1,045,440
2025-12-08	36.81	37.58	36.15	37.30	+2.95%	1,028,576
2025-12-05	36.75	37.00	35.85	36.23	-1.52%	351,329
2025-12-04	37.20	37.30	36.47	36.79	-1.60%	489,023
2025-12-03	37.81	38.19	37.35	37.39	-0.69%	767,242
2025-12-02	39.14	39.14	37.32	37.65	-3.01%	653,505
2025-12-01	39.78	40.43	38.73	38.82	-3.55%	419,452
2025-11-28	40.60	40.60	39.87	40.25	-0.30%	183,885
2025-11-26	42.09	42.67	40.09	40.37	-5.10%	664,460
2025-11-25	39.41	42.64	39.28	42.54	+9.41%	1,048,958
2025-11-24	39.60	40.13	38.33	38.88	-1.77%	1,165,317
2025-11-21	37.91	40.11	37.82	39.58	+4.57%	702,005
2025-11-20	39.51	39.86	37.51	37.85	-2.82%	402,902
2025-11-19	38.94	39.92	38.46	38.95	-0.20%	447,347
2025-11-18	39.47	40.04	38.67	39.03	-1.01%	361,412
2025-11-17	39.82	40.38	39.24	39.43	-1.08%	380,714
2025-11-14	39.26	40.76	39.25	39.86	+0.05%	423,968
2025-11-13	39.74	40.78	39.24	39.84	-1.48%	435,348
2025-11-12	40.63	41.66	40.37	40.44	-1.49%	647,027
2025-11-11	39.07	41.37	39.07	41.05	+5.28%	649,363
2025-11-10	39.71	39.86	38.01	38.99	+0.13%	465,591
2025-11-07	39.08	39.71	37.84	38.94	+0.49%	815,779
2025-11-06	41.62	43.00	38.73	38.75	+4.17%	1,892,134
2025-11-05	35.72	37.26	35.44	37.20	+2.62%	1,304,501
2025-11-04	36.25	36.71	35.62	36.25	-1.24%	610,964
2025-11-03	34.88	37.00	34.38	36.70	+4.69%	677,744
2025-10-31	34.48	35.64	33.76	35.06	+1.53%	634,997
2025-10-30	34.89	35.61	34.22	34.53	-1.00%	595,244
2025-10-29	36.61	36.99	34.84	34.88	-5.29%	628,693
2025-10-28	35.95	36.86	35.64	36.83	+0.99%	343,512
2025-10-27	36.35	36.88	35.82	36.47	+0.41%	421,927
2025-10-24	36.03	36.48	35.47	36.32	+0.92%	350,370
2025-10-23	36.24	36.95	35.83	35.99	-1.21%	499,139
2025-10-22	36.17	36.83	35.89	36.43	-0.05%	599,444
2025-10-21	35.89	36.87	35.28	36.45	+1.19%	415,662
2025-10-20	35.75	36.50	35.23	36.02	+1.98%	411,155

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+20.36%）。最弱月份：3月（-9.45%）。基於2年每日數據（2025–2026）。

1月+3.63%
2月-8.28%
3月-9.45%
4月-2.55%
5月+1.30%
6月+20.36%
7月-7.11%
8月-5.65%
9月-4.97%
10月+13.43%
11月+9.66%
12月-7.24%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Vericel Corp Ord（VCEL）最新收盤價是多少？

2026-10-16 收於 40.13，來自Closelook數據湖的每日價格紀錄。

VCEL 的52週最高價和最低價是多少？

過去52週最高 49.32、最低 28.95（截至 2026-10-16）。

Vericel Corp Ord 歷史上最強和最弱的月份是哪個？

歷史上，VCEL 最強的日曆月份是6月（平均 +20.36%），最弱的是3月（平均 -9.45%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。