Cell Source, Inc. (CLCS)
OTCMKTS · Delayed Price · Currency is USD
0.4700
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Cell Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 4, 2025 | 0.40 | 0.47 | 0.40 | 0.42 | 0.42 | 4.37% | 10,000 |
| Aug 1, 2025 | 0.44 | 0.47 | 0.40 | 0.40 | 0.40 | 5.29% | 5,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 29,000 |
| Jul 30, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 7,000 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,377 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,502 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -13.23% | 5,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Jul 23, 2025 | 0.36 | 0.46 | 0.36 | 0.46 | 0.46 | 31.68% | 4,000 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -10.23% | 8,100 |
| Jul 21, 2025 | 0.30 | 0.42 | 0.30 | 0.39 | 0.39 | 11.43% | 5,300 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 17, 2025 | 0.75 | 0.75 | 0.28 | 0.35 | 0.35 | -25.91% | 59,105 |
| Jul 16, 2025 | 0.36 | 0.47 | 0.34 | 0.47 | 0.47 | 38.14% | 12,850 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 0.59% | 4,500 |
| Jul 14, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 9.32% | 4,500 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -13.61% | 3,550 |
| Jul 10, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 28.11% | 1,701 |
| Jul 9, 2025 | 0.30 | 0.37 | 0.28 | 0.28 | 0.28 | 0.36% | 27,800 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 6,400 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 0.60% | 4,877 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.31% | 11,050 |