Cell Source, Inc. (CLCS)
OTCMKTS
· Delayed Price · Currency is USD
0.3115
+0.0125 (4.18%)
May 2, 2025, 2:16 PM EDT
Cell Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.34% | 2,629 |
| 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 |
| Apr 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -5.17% | 2,955 |
| Apr 16, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | -3.01% | 28,501 |
| Apr 15, 2025 | 0.28 | 0.30 | 0.24 | 0.30 | 0.30 | 1.84% | 44,911 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 4.86% | 4,000 |
| Apr 11, 2025 | 0.27 | 0.32 | 0.25 | 0.28 | 0.28 | - | 8,524 |
| Apr 10, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -6.67% | 10,304 |
| Apr 9, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -7.44% | 10,933 |
| Apr 8, 2025 | 0.29 | 0.34 | 0.24 | 0.32 | 0.32 | 29.64% | 32,558 |
| Apr 7, 2025 | 0.31 | 0.34 | 0.25 | 0.25 | 0.25 | -30.52% | 24,620 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 3, 2025 | 0.28 | 0.36 | 0.27 | 0.36 | 0.36 | 7.08% | 9,400 |
| Apr 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 1, 2025 | 0.29 | 0.34 | 0.26 | 0.34 | 0.34 | 5.07% | 4,251 |
| Mar 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 7,500 |
| Mar 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 27.92% | 5,000 |
| Mar 27, 2025 | 0.25 | 0.37 | 0.25 | 0.25 | 0.25 | -25.60% | 8,500 |
| Mar 26, 2025 | 0.29 | 0.34 | 0.28 | 0.34 | 0.34 | 20.00% | 3,000 |
| Mar 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 6,944 |
| Mar 24, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.02% | 12,600 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -7.43% | 19,033 |
| Mar 20, 2025 | 0.27 | 0.30 | 0.24 | 0.27 | 0.27 | 12.03% | 18,419 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -19.40% | 20,214 |
| Mar 18, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 1.36% | 29,635 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.63% | 11,000 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.03% | 3,200 |
| Mar 13, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -6.22% | 13,733 |
| Mar 12, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -10.64% | 17,400 |
| Mar 11, 2025 | 0.35 | 0.36 | 0.30 | 0.36 | 0.36 | -4.78% | 16,360 |
| Mar 10, 2025 | 0.35 | 0.40 | 0.30 | 0.38 | 0.38 | 7.30% | 10,625 |
| Mar 7, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -15.26% | 22,549 |
| Mar 6, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 18.04% | 21,920 |
| Mar 5, 2025 | 0.30 | 0.53 | 0.27 | 0.35 | 0.35 | 19.15% | 36,520 |
| Mar 4, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -3.88% | 16,111 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.68% | 12,250 |
| Feb 28, 2025 | 0.32 | 0.36 | 0.28 | 0.30 | 0.30 | -1.67% | 38,200 |
| Feb 27, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | - | 15,300 |
| Feb 26, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 17,500 |
| Feb 25, 2025 | 0.35 | 0.38 | 0.30 | 0.30 | 0.30 | -6.25% | 21,854 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -20.00% | 64,774 |
| Feb 21, 2025 | 0.45 | 0.49 | 0.35 | 0.40 | 0.40 | -11.11% | 8,650 |