Cell Source, Inc. (CLCS)
OTCMKTS · Delayed Price · Currency is USD
0.3750
-0.0100 (-2.60%)
Oct 15, 2025, 3:51 PM EDT
Cell Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -9.09% | 325 |
| Oct 14, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -8.33% | 1,800 |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 10, 2025 | 0.42 | 0.42 | 0.35 | 0.42 | 0.42 | 20.00% | 900 |
| Oct 9, 2025 | 0.39 | 0.42 | 0.35 | 0.35 | 0.35 | -14.63% | 11,005 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 7.89% | 600 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 10,900 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 5,789 |
| Oct 3, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -16.67% | 850 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 29, 2025 | 0.37 | 0.42 | 0.33 | 0.42 | 0.42 | 0.48% | 550 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 24, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | -5.00% | 1,050 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 33.33% | 250 |
| Sep 22, 2025 | 0.33 | 0.44 | 0.33 | 0.33 | 0.33 | -25.00% | 1,175 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 12.82% | 250 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | - | 900 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,140 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.30 | 0.39 | 0.39 | -17.02% | 23,609 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,040 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2025 | 0.40 | 0.47 | 0.38 | 0.47 | 0.47 | 22.48% | 4,640 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.40% | 1,340 |
| Sep 5, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | - | 700 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 29, 2025 | 0.39 | 0.41 | 0.35 | 0.41 | 0.41 | - | 5,761 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 16.48% | 300 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -14.15% | 5,297 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 21, 2025 | 0.33 | 0.41 | 0.33 | 0.41 | 0.41 | 15.82% | 2,000 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.62% | 350 |
| Aug 19, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 23.93% | 5,300 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 15, 2025 | 0.37 | 0.40 | 0.35 | 0.35 | 0.35 | 6.36% | 1,648 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 1,103 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7,000 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -16.67% | 10,035 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 6, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.58% | 12,000 |