Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.490
-0.060 (-2.35%)
Nov 21, 2024, 10:24 AM EST - Market open
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.17 | 3.23 | 2.98 | 3.02 | 3.02 | -4.73% | 8,827 |
| Sep 25, 2024 | 3.03 | 3.17 | 2.97 | 3.17 | 3.17 | 2.56% | 6,470 |
| Sep 24, 2024 | 3.21 | 3.23 | 2.94 | 3.09 | 3.09 | 3.38% | 14,564 |
| Sep 23, 2024 | 3.00 | 3.17 | 2.98 | 2.99 | 2.99 | -4.17% | 6,908 |
| Sep 20, 2024 | 2.88 | 3.20 | 2.65 | 3.12 | 3.12 | 0.32% | 93,248 |
| Sep 19, 2024 | 3.12 | 3.19 | 3.09 | 3.11 | 3.11 | -4.31% | 7,854 |
| Sep 18, 2024 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | - | 1,912 |
| Sep 17, 2024 | 3.26 | 3.50 | 3.25 | 3.25 | 3.25 | -4.24% | 11,810 |
| Sep 16, 2024 | 3.16 | 3.43 | 3.16 | 3.39 | 3.39 | 4.43% | 6,477 |
| Sep 13, 2024 | 3.18 | 3.25 | 3.10 | 3.25 | 3.25 | 7.62% | 5,339 |
| Sep 12, 2024 | 3.50 | 3.51 | 3.02 | 3.02 | 3.02 | -12.46% | 7,632 |
| Sep 11, 2024 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.37% | 1,037 |
| Sep 10, 2024 | 3.50 | 3.50 | 3.37 | 3.37 | 3.37 | -6.39% | 887 |
| Sep 9, 2024 | 3.34 | 3.63 | 3.34 | 3.60 | 3.60 | 8.76% | 2,076 |
| Sep 6, 2024 | 3.49 | 3.49 | 3.28 | 3.31 | 3.31 | -5.43% | 6,172 |
| Sep 5, 2024 | 3.42 | 3.62 | 3.35 | 3.50 | 3.50 | -0.28% | 11,126 |
| Sep 4, 2024 | 3.40 | 3.69 | 3.34 | 3.51 | 3.51 | -6.65% | 11,267 |
| Sep 3, 2024 | 3.52 | 3.87 | 3.52 | 3.76 | 3.76 | 8.05% | 2,162 |
| Aug 30, 2024 | 3.50 | 3.50 | 3.24 | 3.48 | 3.48 | 1.61% | 10,386 |
| Aug 29, 2024 | 3.39 | 3.46 | 3.36 | 3.43 | 3.43 | 5.06% | 7,131 |
| Aug 28, 2024 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | -2.69% | 2,124 |
| Aug 27, 2024 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -0.15% | 5,367 |
| Aug 26, 2024 | 3.45 | 3.45 | 3.25 | 3.36 | 3.36 | -0.15% | 4,204 |
| Aug 23, 2024 | 3.43 | 3.43 | 3.17 | 3.36 | 3.36 | -2.61% | 2,832 |
| Aug 22, 2024 | 3.28 | 3.50 | 3.28 | 3.45 | 3.45 | 8.39% | 1,472 |
| Aug 21, 2024 | 3.33 | 3.33 | 3.16 | 3.18 | 3.18 | 2.02% | 5,859 |
| Aug 20, 2024 | 3.24 | 3.25 | 3.10 | 3.12 | 3.12 | -3.70% | 5,101 |
| Aug 19, 2024 | 3.40 | 3.43 | 3.22 | 3.24 | 3.24 | -7.43% | 12,124 |
| Aug 16, 2024 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 1.30% | 8,138 |
| Aug 15, 2024 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | 1.32% | 638 |
| Aug 14, 2024 | 3.62 | 3.62 | 3.38 | 3.41 | 3.41 | -2.85% | 4,731 |
| Aug 13, 2024 | 3.50 | 3.83 | 3.50 | 3.51 | 3.51 | 2.96% | 23,164 |
| Aug 12, 2024 | 2.98 | 4.33 | 2.98 | 3.41 | 3.41 | 16.75% | 56,073 |
| Aug 9, 2024 | 2.93 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 3,691 |
| Aug 8, 2024 | 2.99 | 3.03 | 2.91 | 3.02 | 3.02 | - | 5,655 |
| Aug 7, 2024 | 3.07 | 3.13 | 2.98 | 3.02 | 3.02 | -3.51% | 2,745 |
| Aug 6, 2024 | 3.13 | 3.32 | 3.13 | 3.13 | 3.13 | 1.92% | 1,424 |
| Aug 5, 2024 | 2.95 | 3.25 | 2.95 | 3.07 | 3.07 | -5.80% | 7,317 |
| Aug 2, 2024 | 3.36 | 3.43 | 3.26 | 3.26 | 3.26 | -2.40% | 3,876 |
| Aug 1, 2024 | 3.33 | 3.41 | 3.33 | 3.34 | 3.34 | -3.75% | 2,004 |
| Jul 31, 2024 | 3.48 | 3.48 | 3.39 | 3.47 | 3.47 | - | 2,564 |
| Jul 30, 2024 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -2.53% | 3,448 |
| Jul 29, 2024 | 3.60 | 3.65 | 3.56 | 3.56 | 3.56 | -1.93% | 1,210 |
| Jul 26, 2024 | 3.63 | 3.63 | 3.57 | 3.63 | 3.63 | 2.11% | 2,087 |
| Jul 25, 2024 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | 0.14% | 2,556 |
| Jul 24, 2024 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -0.28% | 5,517 |
| Jul 23, 2024 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 1,812 |
| Jul 22, 2024 | 3.50 | 3.60 | 3.46 | 3.60 | 3.60 | 1.69% | 1,888 |
| Jul 19, 2024 | 3.65 | 3.70 | 3.53 | 3.54 | 3.54 | -6.84% | 3,009 |
| Jul 18, 2024 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 3.68% | 9,252 |
| Jul 17, 2024 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 3.53% | 1,447 |
| Jul 16, 2024 | 3.61 | 3.73 | 3.47 | 3.54 | 3.54 | -3.28% | 3,884 |
| Jul 15, 2024 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | 1.95% | 1,826 |
| Jul 12, 2024 | 3.56 | 3.70 | 3.52 | 3.59 | 3.59 | 4.06% | 11,125 |
| Jul 11, 2024 | 3.25 | 3.54 | 3.25 | 3.45 | 3.45 | -2.57% | 3,123 |
| Jul 10, 2024 | 3.49 | 3.67 | 3.41 | 3.54 | 3.54 | 0.88% | 5,989 |
| Jul 9, 2024 | 3.57 | 3.71 | 3.41 | 3.51 | 3.51 | -1.68% | 10,223 |
| Jul 8, 2024 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -6.27% | 7,299 |
| Jul 5, 2024 | 3.83 | 3.93 | 3.75 | 3.81 | 3.81 | 0.37% | 5,398 |
| Jul 3, 2024 | 3.73 | 3.85 | 3.65 | 3.80 | 3.80 | 2.85% | 3,918 |
| Jul 2, 2024 | 3.69 | 3.79 | 3.66 | 3.69 | 3.69 | -0.94% | 4,566 |