Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
3.510
-0.510 (-12.69%)
At close: Nov 4, 2024, 4:00 PM
3.690
+0.180 (5.13%)
After-hours: Nov 4, 2024, 5:24 PM EST

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.004.123.473.513.51-12.69%55,392
Nov 1, 20244.114.193.954.024.02-2.90%50,884
Oct 31, 20244.154.283.864.144.14-2.13%53,129
Oct 30, 20243.994.803.884.234.2310.44%170,765
Oct 29, 20243.924.003.753.833.83-2.79%62,980
Oct 28, 20243.873.973.403.943.9421.23%78,915
Oct 25, 20243.774.102.983.253.25-4.41%187,049
Oct 24, 20243.513.853.403.403.40-2.86%25,433
Oct 23, 20244.504.503.503.503.50-22.57%50,482
Oct 22, 20244.504.674.504.524.52-1.09%10,147
Oct 21, 20244.404.574.304.574.573.63%4,941
Oct 18, 20244.274.504.274.414.416.39%6,035
Oct 17, 20244.304.414.014.154.15-7.48%29,064
Oct 16, 20245.355.584.234.484.48-15.47%97,705
Oct 15, 20244.745.504.705.305.3017.78%91,592
Oct 14, 20244.364.674.074.504.505.81%29,031
Oct 11, 20244.394.394.024.254.252.24%34,570
Oct 10, 20243.554.203.524.164.1614.60%40,518
Oct 9, 20243.374.303.163.633.6315.97%161,392
Oct 8, 20242.923.132.783.133.137.19%25,006
Oct 7, 20242.923.142.842.922.92-2.67%25,257
Oct 4, 20242.983.082.833.003.003.09%7,724
Oct 3, 20242.923.152.892.912.91-1.69%15,419
Oct 2, 20243.003.102.942.962.96-1.99%3,302
Oct 1, 20242.983.052.973.023.02-2.58%3,398
Sep 30, 20243.023.103.023.103.104.03%8,532
Sep 27, 20243.003.202.982.982.98-1.32%10,558
Sep 26, 20243.173.232.983.023.02-4.73%8,827
Sep 25, 20243.033.172.973.173.172.56%6,470
Sep 24, 20243.213.232.943.093.093.38%14,564
Sep 23, 20243.003.172.982.992.99-4.17%6,908
Sep 20, 20242.883.202.653.123.120.32%93,248
Sep 19, 20243.123.193.093.113.11-4.31%7,854
Sep 18, 20243.463.463.253.253.25-1,912
Sep 17, 20243.263.503.253.253.25-4.24%11,810
Sep 16, 20243.163.433.163.393.394.43%6,477
Sep 13, 20243.183.253.103.253.257.62%5,339
Sep 12, 20243.503.513.023.023.02-12.46%7,632
Sep 11, 20243.383.453.383.453.452.37%1,037
Sep 10, 20243.503.503.373.373.37-6.39%887
Sep 9, 20243.343.633.343.603.608.76%2,076
Sep 6, 20243.493.493.283.313.31-5.43%6,172
Sep 5, 20243.423.623.353.503.50-0.28%11,126
Sep 4, 20243.403.693.343.513.51-6.65%11,267
Sep 3, 20243.523.873.523.763.768.05%2,162
Aug 30, 20243.503.503.243.483.481.61%10,386
Aug 29, 20243.393.463.363.433.435.06%7,131
Aug 28, 20243.413.413.263.263.26-2.69%2,124
Aug 27, 20243.433.433.353.353.35-0.15%5,367
Aug 26, 20243.453.453.253.363.36-0.15%4,204
Aug 23, 20243.433.433.173.363.36-2.61%2,832
Aug 22, 20243.283.503.283.453.458.39%1,472
Aug 21, 20243.333.333.163.183.182.02%5,859
Aug 20, 20243.243.253.103.123.12-3.70%5,101
Aug 19, 20243.403.433.223.243.24-7.43%12,124
Aug 16, 20243.473.503.463.503.501.30%8,138
Aug 15, 20243.533.533.463.463.461.32%638
Aug 14, 20243.623.623.383.413.41-2.85%4,731
Aug 13, 20243.503.833.503.513.512.96%23,164
Aug 12, 20242.984.332.983.413.4116.75%56,073
Aug 9, 20242.933.022.922.922.92-3.31%3,691
Aug 8, 20242.993.032.913.023.02-5,655
Aug 7, 20243.073.132.983.023.02-3.51%2,745
Aug 6, 20243.133.323.133.133.131.92%1,424
Aug 5, 20242.953.252.953.073.07-5.80%7,317
Aug 2, 20243.363.433.263.263.26-2.40%3,876
Aug 1, 20243.333.413.333.343.34-3.75%2,004
Jul 31, 20243.483.483.393.473.47-2,564
Jul 30, 20243.603.603.473.473.47-2.53%3,448
Jul 29, 20243.603.653.563.563.56-1.93%1,210
Jul 26, 20243.633.633.573.633.632.11%2,087
Jul 25, 20243.603.643.563.563.560.14%2,556
Jul 24, 20243.803.803.553.553.55-0.28%5,517
Jul 23, 20243.553.613.553.563.56-1.11%1,812
Jul 22, 20243.503.603.463.603.601.69%1,888
Jul 19, 20243.653.703.533.543.54-6.84%3,009
Jul 18, 20243.633.803.633.803.803.68%9,252
Jul 17, 20243.573.673.553.673.673.53%1,447
Jul 16, 20243.613.733.473.543.54-3.28%3,884
Jul 15, 20243.803.803.663.663.661.95%1,826
Jul 12, 20243.563.703.523.593.594.06%11,125
Jul 11, 20243.253.543.253.453.45-2.57%3,123
Jul 10, 20243.493.673.413.543.540.88%5,989
Jul 9, 20243.573.713.413.513.51-1.68%10,223
Jul 8, 20243.773.773.573.573.57-6.27%7,299
Jul 5, 20243.833.933.753.813.810.37%5,398
Jul 3, 20243.733.853.653.803.802.85%3,918
Jul 2, 20243.693.793.663.693.69-0.94%4,566
Jul 1, 20243.643.803.633.733.73-3.25%1,996
Jun 28, 20243.693.933.673.853.855.77%10,991
Jun 27, 20243.683.683.573.643.640.83%5,761
Jun 26, 20243.633.693.573.613.610.84%4,450
Jun 25, 20243.553.813.553.583.58-2.98%7,285
Jun 24, 20243.763.973.513.693.693.94%38,910
Jun 21, 20243.343.602.903.553.556.61%13,058
Jun 20, 20243.823.823.203.333.33-10.72%20,015
Jun 18, 20244.004.063.733.733.73-4.85%12,586
Jun 17, 20244.164.163.923.923.92-5.77%15,239
Jun 14, 20244.174.184.164.164.16-15,367
Jun 13, 20244.184.234.164.164.16-0.48%12,300