Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
5.40
-0.59 (-9.85%)
Feb 21, 2025, 4:00 PM EST - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.82 | 5.97 | 5.26 | 5.40 | 5.40 | -9.85% | 99,905 |
| Feb 20, 2025 | 6.30 | 6.90 | 5.55 | 5.99 | 5.99 | -2.60% | 335,108 |
| Feb 19, 2025 | 4.95 | 6.39 | 4.75 | 6.15 | 6.15 | 26.80% | 287,142 |
| Feb 18, 2025 | 4.69 | 4.95 | 4.50 | 4.85 | 4.85 | 2.32% | 110,751 |
| Feb 14, 2025 | 4.98 | 5.20 | 4.60 | 4.74 | 4.74 | 3.27% | 172,766 |
| Feb 13, 2025 | 4.17 | 5.74 | 4.15 | 4.59 | 4.59 | 11.14% | 431,312 |
| Feb 12, 2025 | 3.90 | 4.14 | 3.82 | 4.13 | 4.13 | 5.63% | 46,494 |
| Feb 11, 2025 | 4.00 | 4.05 | 3.55 | 3.91 | 3.91 | -1.76% | 73,824 |
| Feb 10, 2025 | 4.30 | 4.65 | 3.86 | 3.98 | 3.98 | -5.91% | 125,282 |
| Feb 7, 2025 | 3.56 | 4.40 | 3.55 | 4.23 | 4.23 | 19.15% | 137,667 |
| Feb 6, 2025 | 3.62 | 3.70 | 3.42 | 3.55 | 3.55 | -1.11% | 35,100 |
| Feb 5, 2025 | 3.94 | 4.16 | 3.42 | 3.59 | 3.59 | -4.52% | 117,760 |
| Feb 4, 2025 | 3.24 | 3.87 | 3.11 | 3.76 | 3.76 | 18.61% | 101,385 |
| Feb 3, 2025 | 3.13 | 3.20 | 3.10 | 3.17 | 3.17 | 1.28% | 46,372 |
| Jan 31, 2025 | 3.32 | 3.49 | 3.00 | 3.13 | 3.13 | -7.40% | 75,669 |
| Jan 30, 2025 | 3.48 | 3.50 | 3.06 | 3.38 | 3.38 | 5.30% | 250,827 |
| Jan 29, 2025 | 3.40 | 3.43 | 3.03 | 3.21 | 3.21 | 1.90% | 129,439 |
| Jan 28, 2025 | 2.72 | 3.16 | 2.60 | 3.15 | 3.15 | 21.62% | 150,004 |
| Jan 27, 2025 | 2.52 | 2.61 | 2.50 | 2.59 | 2.59 | 6.58% | 29,307 |
| Jan 24, 2025 | 2.40 | 2.70 | 2.36 | 2.43 | 2.43 | 1.25% | 42,349 |
| Jan 23, 2025 | 2.38 | 2.49 | 2.26 | 2.40 | 2.40 | -2.44% | 11,581 |
| Jan 22, 2025 | 2.34 | 2.82 | 2.34 | 2.46 | 2.46 | 6.26% | 41,751 |
| Jan 21, 2025 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 1.98% | 30,791 |
| Jan 17, 2025 | 2.19 | 2.29 | 2.18 | 2.27 | 2.27 | 4.13% | 8,355 |
| Jan 16, 2025 | 2.50 | 2.50 | 2.16 | 2.18 | 2.18 | 1.87% | 12,880 |
| Jan 15, 2025 | 2.26 | 2.30 | 2.12 | 2.14 | 2.14 | -0.47% | 40,469 |
| Jan 14, 2025 | 2.25 | 2.33 | 2.13 | 2.15 | 2.15 | -3.72% | 34,200 |
| Jan 13, 2025 | 2.32 | 2.32 | 2.20 | 2.23 | 2.23 | 2.90% | 11,068 |
| Jan 10, 2025 | 2.36 | 2.42 | 2.17 | 2.17 | 2.17 | -10.37% | 35,842 |
| Jan 8, 2025 | 2.36 | 2.92 | 2.26 | 2.42 | 2.42 | -3.16% | 163,235 |
| Jan 7, 2025 | 2.44 | 2.53 | 2.42 | 2.50 | 2.50 | 0.81% | 15,131 |
| Jan 6, 2025 | 2.46 | 2.55 | 2.44 | 2.48 | 2.48 | 1.64% | 14,212 |
| Jan 3, 2025 | 2.48 | 2.48 | 2.40 | 2.44 | 2.44 | 5.63% | 8,285 |
| Jan 2, 2025 | 2.31 | 2.50 | 2.29 | 2.31 | 2.31 | - | 22,529 |
| Dec 31, 2024 | 2.37 | 2.48 | 2.20 | 2.31 | 2.31 | -1.28% | 20,843 |
| Dec 30, 2024 | 2.26 | 2.34 | 2.23 | 2.34 | 2.34 | 1.30% | 12,399 |
| Dec 27, 2024 | 2.40 | 2.50 | 2.20 | 2.31 | 2.31 | -0.43% | 52,773 |
| Dec 26, 2024 | 2.11 | 2.45 | 2.05 | 2.32 | 2.32 | 9.95% | 60,454 |
| Dec 24, 2024 | 2.16 | 2.17 | 2.01 | 2.11 | 2.11 | -2.76% | 8,666 |
| Dec 23, 2024 | 2.17 | 2.17 | 2.09 | 2.17 | 2.17 | 4.83% | 11,901 |
| Dec 20, 2024 | 2.00 | 2.17 | 2.00 | 2.07 | 2.07 | 3.50% | 21,219 |
| Dec 19, 2024 | 2.17 | 2.20 | 1.96 | 2.00 | 2.00 | -8.68% | 42,444 |
| Dec 18, 2024 | 2.27 | 2.41 | 2.19 | 2.19 | 2.19 | -4.37% | 24,613 |
| Dec 17, 2024 | 2.38 | 2.50 | 2.26 | 2.29 | 2.29 | -2.18% | 21,929 |
| Dec 16, 2024 | 2.21 | 2.39 | 2.21 | 2.34 | 2.34 | 6.99% | 22,116 |
| Dec 13, 2024 | 2.28 | 2.36 | 2.12 | 2.19 | 2.19 | -5.28% | 15,410 |
| Dec 12, 2024 | 2.47 | 2.50 | 2.30 | 2.31 | 2.31 | -4.94% | 28,693 |
| Dec 11, 2024 | 2.37 | 2.43 | 2.18 | 2.43 | 2.43 | - | 35,465 |
| Dec 10, 2024 | 2.36 | 2.45 | 2.35 | 2.43 | 2.43 | -0.82% | 9,364 |
| Dec 9, 2024 | 2.52 | 2.53 | 2.32 | 2.45 | 2.45 | - | 41,783 |
| Dec 6, 2024 | 2.28 | 2.54 | 2.26 | 2.45 | 2.45 | 2.08% | 23,960 |
| Dec 5, 2024 | 2.48 | 2.48 | 2.21 | 2.40 | 2.40 | -1.23% | 30,112 |
| Dec 4, 2024 | 2.42 | 2.61 | 2.42 | 2.43 | 2.43 | -0.82% | 14,717 |
| Dec 3, 2024 | 2.46 | 2.47 | 2.29 | 2.45 | 2.45 | - | 31,526 |
| Dec 2, 2024 | 2.66 | 2.66 | 2.44 | 2.45 | 2.45 | -8.07% | 33,915 |
| Nov 29, 2024 | 2.63 | 2.69 | 2.63 | 2.67 | 2.67 | 0.57% | 4,004 |
| Nov 27, 2024 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | -1.49% | 17,488 |
| Nov 26, 2024 | 2.65 | 2.70 | 2.58 | 2.69 | 2.69 | 4.26% | 11,023 |
| Nov 25, 2024 | 2.56 | 2.65 | 2.56 | 2.58 | 2.58 | 1.38% | 9,702 |
| Nov 22, 2024 | 2.51 | 2.61 | 2.42 | 2.55 | 2.55 | -0.20% | 24,293 |
| Nov 21, 2024 | 2.51 | 2.67 | 2.44 | 2.55 | 2.55 | - | 19,959 |
| Nov 20, 2024 | 2.55 | 2.58 | 2.41 | 2.55 | 2.55 | 1.19% | 26,991 |
| Nov 19, 2024 | 2.47 | 2.69 | 2.47 | 2.52 | 2.52 | 0.80% | 7,283 |
| Nov 18, 2024 | 2.70 | 2.82 | 2.48 | 2.50 | 2.50 | -7.41% | 51,598 |
| Nov 15, 2024 | 2.68 | 2.83 | 2.61 | 2.70 | 2.70 | 1.50% | 20,410 |
| Nov 14, 2024 | 2.68 | 2.78 | 2.61 | 2.66 | 2.66 | -1.12% | 15,819 |
| Nov 13, 2024 | 2.68 | 2.95 | 2.52 | 2.69 | 2.69 | -2.54% | 213,124 |
| Nov 12, 2024 | 2.81 | 2.96 | 2.70 | 2.76 | 2.76 | -4.83% | 43,152 |
| Nov 11, 2024 | 2.80 | 2.91 | 2.76 | 2.90 | 2.90 | 3.20% | 28,105 |
| Nov 8, 2024 | 3.15 | 3.23 | 2.65 | 2.81 | 2.81 | -11.08% | 72,360 |
| Nov 7, 2024 | 3.19 | 3.35 | 3.00 | 3.16 | 3.16 | - | 99,948 |
| Nov 6, 2024 | 3.25 | 3.30 | 3.06 | 3.16 | 3.16 | 0.32% | 65,349 |
| Nov 5, 2024 | 3.52 | 3.61 | 3.05 | 3.15 | 3.15 | -10.26% | 102,129 |
| Nov 4, 2024 | 4.00 | 4.12 | 3.47 | 3.51 | 3.51 | -12.69% | 56,099 |
| Nov 1, 2024 | 4.11 | 4.19 | 3.95 | 4.02 | 4.02 | -2.90% | 50,884 |
| Oct 31, 2024 | 4.15 | 4.28 | 3.86 | 4.14 | 4.14 | -2.13% | 53,129 |
| Oct 30, 2024 | 3.99 | 4.80 | 3.88 | 4.23 | 4.23 | 10.44% | 170,765 |
| Oct 29, 2024 | 3.92 | 4.00 | 3.75 | 3.83 | 3.83 | -2.79% | 62,980 |
| Oct 28, 2024 | 3.87 | 3.97 | 3.40 | 3.94 | 3.94 | 21.23% | 78,915 |
| Oct 25, 2024 | 3.77 | 4.10 | 2.98 | 3.25 | 3.25 | -4.41% | 187,049 |
| Oct 24, 2024 | 3.51 | 3.85 | 3.40 | 3.40 | 3.40 | -2.86% | 25,433 |
| Oct 23, 2024 | 4.50 | 4.50 | 3.50 | 3.50 | 3.50 | -22.57% | 50,482 |
| Oct 22, 2024 | 4.50 | 4.67 | 4.50 | 4.52 | 4.52 | -1.09% | 10,147 |
| Oct 21, 2024 | 4.40 | 4.57 | 4.30 | 4.57 | 4.57 | 3.63% | 4,941 |
| Oct 18, 2024 | 4.27 | 4.50 | 4.27 | 4.41 | 4.41 | 6.39% | 6,035 |
| Oct 17, 2024 | 4.30 | 4.41 | 4.01 | 4.15 | 4.15 | -7.48% | 29,064 |
| Oct 16, 2024 | 5.35 | 5.58 | 4.23 | 4.48 | 4.48 | -15.47% | 97,705 |
| Oct 15, 2024 | 4.74 | 5.50 | 4.70 | 5.30 | 5.30 | 17.78% | 91,592 |
| Oct 14, 2024 | 4.36 | 4.67 | 4.07 | 4.50 | 4.50 | 5.81% | 29,031 |
| Oct 11, 2024 | 4.39 | 4.39 | 4.02 | 4.25 | 4.25 | 2.24% | 34,570 |
| Oct 10, 2024 | 3.55 | 4.20 | 3.52 | 4.16 | 4.16 | 14.60% | 40,518 |
| Oct 9, 2024 | 3.37 | 4.30 | 3.16 | 3.63 | 3.63 | 15.97% | 161,392 |
| Oct 8, 2024 | 2.92 | 3.13 | 2.78 | 3.13 | 3.13 | 7.19% | 25,006 |
| Oct 7, 2024 | 2.92 | 3.14 | 2.84 | 2.92 | 2.92 | -2.67% | 25,257 |
| Oct 4, 2024 | 2.98 | 3.08 | 2.83 | 3.00 | 3.00 | 3.09% | 7,724 |
| Oct 3, 2024 | 2.92 | 3.15 | 2.89 | 2.91 | 2.91 | -1.69% | 15,419 |
| Oct 2, 2024 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | -1.99% | 3,302 |
| Oct 1, 2024 | 2.98 | 3.05 | 2.97 | 3.02 | 3.02 | -2.58% | 3,398 |
| Sep 30, 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 4.03% | 8,532 |
| Sep 27, 2024 | 3.00 | 3.20 | 2.98 | 2.98 | 2.98 | -1.32% | 10,558 |