Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
3.523
-0.047 (-1.32%)
Oct 9, 2025, 4:00 PM EDT - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.53 | 3.56 | 3.44 | 3.52 | 3.52 | -1.32% | 6,333 |
| Oct 8, 2025 | 3.42 | 3.69 | 3.40 | 3.57 | 3.57 | 4.69% | 114,819 |
| Oct 7, 2025 | 3.34 | 3.45 | 3.22 | 3.41 | 3.41 | 0.89% | 58,044 |
| Oct 6, 2025 | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | 4.48% | 24,143 |
| Oct 3, 2025 | 3.20 | 3.37 | 3.13 | 3.24 | 3.24 | 1.09% | 43,099 |
| Oct 2, 2025 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | -4.19% | 50,272 |
| Oct 1, 2025 | 3.29 | 3.37 | 3.23 | 3.34 | 3.34 | 0.30% | 13,802 |
| Sep 30, 2025 | 3.29 | 3.34 | 3.23 | 3.33 | 3.33 | 0.60% | 11,645 |
| Sep 29, 2025 | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | 0.15% | 11,904 |
| Sep 26, 2025 | 3.29 | 3.33 | 3.22 | 3.31 | 3.31 | 1.69% | 18,690 |
| Sep 25, 2025 | 3.14 | 3.34 | 3.11 | 3.25 | 3.25 | 4.50% | 35,285 |
| Sep 24, 2025 | 3.35 | 3.35 | 3.09 | 3.11 | 3.11 | -7.58% | 75,156 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.31 | 3.37 | 3.37 | -3.30% | 22,151 |
| Sep 22, 2025 | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | -0.85% | 14,131 |
| Sep 19, 2025 | 3.39 | 3.55 | 3.38 | 3.51 | 3.51 | - | 19,445 |
| Sep 18, 2025 | 3.58 | 3.70 | 3.40 | 3.51 | 3.51 | -3.31% | 60,214 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.59 | 3.63 | 3.63 | -2.16% | 24,542 |
| Sep 16, 2025 | 3.50 | 3.74 | 3.50 | 3.71 | 3.71 | 6.61% | 41,729 |
| Sep 15, 2025 | 3.42 | 3.57 | 3.41 | 3.48 | 3.48 | -0.57% | 30,587 |
| Sep 12, 2025 | 3.55 | 3.56 | 3.39 | 3.50 | 3.50 | 0.29% | 24,285 |
| Sep 11, 2025 | 3.44 | 3.60 | 3.41 | 3.49 | 3.49 | 1.45% | 40,595 |
| Sep 10, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | 0.88% | 19,942 |
| Sep 9, 2025 | 3.37 | 3.43 | 3.27 | 3.41 | 3.41 | 3.33% | 22,225 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.16 | 3.30 | 3.30 | -0.30% | 25,683 |
| Sep 5, 2025 | 3.29 | 3.31 | 3.21 | 3.31 | 3.31 | 0.61% | 4,314 |
| Sep 4, 2025 | 3.29 | 3.37 | 3.20 | 3.29 | 3.29 | -1.35% | 47,238 |
| Sep 3, 2025 | 3.17 | 3.34 | 3.15 | 3.34 | 3.34 | 3.89% | 29,948 |
| Sep 2, 2025 | 3.13 | 3.21 | 3.12 | 3.21 | 3.21 | 0.94% | 7,856 |
| Aug 29, 2025 | 3.14 | 3.21 | 3.09 | 3.18 | 3.18 | 0.63% | 25,502 |
| Aug 28, 2025 | 3.20 | 3.28 | 3.15 | 3.16 | 3.16 | -2.47% | 29,566 |
| Aug 27, 2025 | 3.15 | 3.29 | 3.15 | 3.24 | 3.24 | 2.53% | 27,042 |
| Aug 26, 2025 | 3.22 | 3.27 | 3.13 | 3.16 | 3.16 | -1.10% | 37,159 |
| Aug 25, 2025 | 3.12 | 3.23 | 3.10 | 3.20 | 3.20 | 0.16% | 49,856 |
| Aug 22, 2025 | 3.09 | 3.30 | 3.09 | 3.19 | 3.19 | 0.95% | 43,631 |
| Aug 21, 2025 | 3.07 | 3.22 | 3.01 | 3.16 | 3.16 | 3.61% | 32,618 |
| Aug 20, 2025 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -5.57% | 35,930 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.11 | 3.23 | 3.23 | -1.94% | 107,535 |
| Aug 18, 2025 | 3.12 | 3.42 | 3.01 | 3.29 | 3.29 | 5.58% | 288,073 |
| Aug 15, 2025 | 3.07 | 3.23 | 3.01 | 3.12 | 3.12 | 1.63% | 75,947 |
| Aug 14, 2025 | 3.15 | 3.22 | 3.07 | 3.07 | 3.07 | -4.95% | 107,752 |
| Aug 13, 2025 | 3.30 | 3.36 | 2.92 | 3.23 | 3.23 | 4.70% | 1,345,222 |
| Aug 12, 2025 | 2.91 | 3.11 | 2.90 | 3.09 | 3.09 | 5.65% | 37,791 |
| Aug 11, 2025 | 3.21 | 3.25 | 2.75 | 2.92 | 2.92 | -12.31% | 80,685 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.02 | 3.33 | 3.33 | -10.72% | 163,553 |
| Aug 7, 2025 | 3.52 | 3.79 | 3.47 | 3.73 | 3.73 | 6.27% | 215,493 |
| Aug 6, 2025 | 3.04 | 3.60 | 2.93 | 3.51 | 3.51 | 18.58% | 287,227 |
| Aug 5, 2025 | 3.04 | 3.18 | 2.90 | 2.96 | 2.96 | 1.37% | 130,384 |
| Aug 4, 2025 | 2.82 | 3.03 | 2.76 | 2.92 | 2.92 | 1.74% | 153,532 |
| Aug 1, 2025 | 2.79 | 2.90 | 2.64 | 2.87 | 2.87 | 3.24% | 57,566 |
| Jul 31, 2025 | 2.79 | 2.79 | 2.70 | 2.78 | 2.78 | 1.09% | 56,576 |