Cell Source, Inc. (CLCS)
OTCMKTS
· Delayed Price · Currency is USD
0.2850
-0.0121 (-4.06%)
Jul 1, 2025, 2:55 PM EDT
Cell Source Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | -0.69% | 3,000 |
Jun 30, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -7.05% | 9,250 |
Jun 27, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 8.70% | 14,090 |
Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 41,308 |
Jun 25, 2025 | 0.30 | 0.30 | 0.23 | 0.30 | 0.30 | 9.26% | 13,750 |
Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.32% | 1,206 |
Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 13, 2025 | 0.32 | 0.32 | 0.25 | 0.30 | 0.30 | 6.34% | 4,382 |
Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,294 |
Jun 11, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -12.50% | 19,500 |
Jun 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 10.34% | 500 |
Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.89% | 382 |
Jun 6, 2025 | 0.25 | 0.37 | 0.25 | 0.33 | 0.33 | 7.56% | 3,000 |
Jun 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | 1,700 |
Jun 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.13% | 16,970 |
Jun 3, 2025 | 0.31 | 0.31 | 0.25 | 0.31 | 0.31 | 14.67% | 4,700 |
Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 2,000 |
May 30, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -13.85% | 5,000 |
May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.19% | 2,535 |
May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 27, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.23% | 21,150 |
May 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
May 22, 2025 | 0.18 | 0.28 | 0.18 | 0.28 | 0.28 | 4.79% | 6,100 |
May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 19, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.47% | 15,591 |
May 16, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -4.71% | 9,500 |
May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -16.05% | 13,000 |
May 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
May 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
May 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
May 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 23.88% | 500 |
May 8, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 12,100 |
May 7, 2025 | 0.28 | 0.32 | 0.25 | 0.27 | 0.27 | -10.00% | 40,800 |
May 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 2,271 |
May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.90% | 780 |
May 2, 2025 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | 4.18% | 12,729 |
May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Apr 29, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -6.27% | 7,500 |
Apr 28, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 16.04% | 18,900 |
Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Apr 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.09% | 7,750 |
Apr 23, 2025 | 0.32 | 0.32 | 0.23 | 0.32 | 0.32 | 7.38% | 1,570 |
Apr 22, 2025 | 0.27 | 0.32 | 0.23 | 0.30 | 0.30 | -6.88% | 20,500 |
Apr 21, 2025 | 0.28 | 0.32 | 0.25 | 0.32 | 0.32 | 16.36% | 38,400 |