Cell Source, Inc. (CLCS)
OTCMKTS · Delayed Price · Currency is USD
0.4000
-0.0610 (-13.23%)
Jul 25, 2025, 1:50 PM EDT
Cell Source Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 5,700 |
Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -4.06% | 9,000 |
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 | - | - |