Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.170
-0.100 (-4.41%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.50 | 2.50 | 2.23 | 2.27 | 2.27 | 2.71% | 47,748 |
| Mar 27, 2025 | 2.10 | 2.36 | 2.09 | 2.21 | 2.21 | - | 121,096 |
| Mar 26, 2025 | 2.20 | 2.37 | 1.92 | 2.21 | 2.21 | 0.45% | 278,987 |
| Mar 25, 2025 | 2.58 | 2.72 | 2.18 | 2.20 | 2.20 | -16.67% | 133,328 |
| Mar 24, 2025 | 2.93 | 2.94 | 2.50 | 2.64 | 2.64 | -8.33% | 85,906 |
| Mar 21, 2025 | 2.64 | 2.88 | 2.63 | 2.88 | 2.88 | 3.60% | 57,383 |
| Mar 20, 2025 | 2.99 | 3.04 | 2.62 | 2.78 | 2.78 | -8.25% | 502,459 |
| Mar 19, 2025 | 3.01 | 3.28 | 2.87 | 3.03 | 3.03 | 1.34% | 94,103 |
| Mar 18, 2025 | 3.21 | 3.34 | 2.96 | 2.99 | 2.99 | -6.85% | 55,953 |
| Mar 17, 2025 | 3.18 | 3.26 | 2.89 | 3.21 | 3.21 | -1.83% | 115,662 |
| Mar 14, 2025 | 3.09 | 3.47 | 2.86 | 3.27 | 3.27 | 9.00% | 155,332 |
| Mar 13, 2025 | 3.55 | 3.58 | 2.90 | 3.00 | 3.00 | -14.65% | 155,956 |
| Mar 12, 2025 | 4.08 | 4.25 | 3.44 | 3.52 | 3.52 | -7.98% | 160,143 |
| Mar 11, 2025 | 4.07 | 4.25 | 3.68 | 3.82 | 3.82 | - | 98,183 |
| Mar 10, 2025 | 4.09 | 4.27 | 3.66 | 3.82 | 3.82 | -7.95% | 103,704 |
| Mar 7, 2025 | 4.51 | 4.70 | 3.88 | 4.15 | 4.15 | -8.99% | 142,263 |
| Mar 6, 2025 | 6.43 | 6.43 | 4.53 | 4.56 | 4.56 | -29.30% | 217,601 |
| Mar 5, 2025 | 6.29 | 6.75 | 5.80 | 6.45 | 6.45 | 7.68% | 173,616 |
| Mar 4, 2025 | 5.34 | 6.77 | 5.34 | 5.99 | 5.99 | 14.75% | 271,867 |
| Mar 3, 2025 | 5.16 | 5.93 | 5.02 | 5.22 | 5.22 | 5.03% | 158,097 |
| Feb 28, 2025 | 5.10 | 5.19 | 4.75 | 4.97 | 4.97 | -1.58% | 37,636 |
| Feb 27, 2025 | 5.00 | 5.20 | 4.86 | 5.05 | 5.05 | 1.00% | 16,176 |
| Feb 26, 2025 | 4.55 | 5.12 | 4.45 | 5.00 | 5.00 | 10.62% | 35,164 |
| Feb 25, 2025 | 5.04 | 5.10 | 4.41 | 4.52 | 4.52 | -8.13% | 111,548 |
| Feb 24, 2025 | 5.55 | 6.03 | 4.72 | 4.92 | 4.92 | -8.89% | 103,062 |
| 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 |