Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
3.020
-0.120 (-3.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 3.64 | 3.80 | 3.63 | 3.73 | 3.73 | -3.25% | 1,996 |
| Jun 28, 2024 | 3.69 | 3.93 | 3.67 | 3.85 | 3.85 | 5.77% | 10,991 |
| Jun 27, 2024 | 3.68 | 3.68 | 3.57 | 3.64 | 3.64 | 0.83% | 5,761 |
| Jun 26, 2024 | 3.63 | 3.69 | 3.57 | 3.61 | 3.61 | 0.84% | 4,450 |
| Jun 25, 2024 | 3.55 | 3.81 | 3.55 | 3.58 | 3.58 | -2.98% | 7,285 |
| Jun 24, 2024 | 3.76 | 3.97 | 3.51 | 3.69 | 3.69 | 3.94% | 38,910 |
| Jun 21, 2024 | 3.34 | 3.60 | 2.90 | 3.55 | 3.55 | 6.61% | 13,058 |
| Jun 20, 2024 | 3.82 | 3.82 | 3.20 | 3.33 | 3.33 | -10.72% | 20,015 |
| Jun 18, 2024 | 4.00 | 4.06 | 3.73 | 3.73 | 3.73 | -4.85% | 12,586 |
| Jun 17, 2024 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | -5.77% | 15,239 |
| Jun 14, 2024 | 4.17 | 4.18 | 4.16 | 4.16 | 4.16 | - | 15,367 |
| Jun 13, 2024 | 4.18 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 12,300 |
| Jun 12, 2024 | 4.19 | 4.30 | 4.18 | 4.18 | 4.18 | -1.65% | 8,113 |
| Jun 11, 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 1,993 |
| Jun 10, 2024 | 4.32 | 4.38 | 4.25 | 4.25 | 4.25 | -3.08% | 4,601 |
| Jun 7, 2024 | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | -0.23% | 2,573 |
| Jun 6, 2024 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | 1.74% | 3,883 |
| Jun 5, 2024 | 4.41 | 4.44 | 4.32 | 4.32 | 4.32 | -0.69% | 1,328 |
| Jun 4, 2024 | 4.35 | 4.38 | 4.35 | 4.35 | 4.35 | -0.23% | 3,520 |
| Jun 3, 2024 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 1,895 |
| May 31, 2024 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.64% | 2,843 |
| May 30, 2024 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | 2.71% | 2,557 |
| May 29, 2024 | 4.30 | 4.40 | 4.30 | 4.35 | 4.35 | -1.14% | 3,690 |
| May 28, 2024 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.09% | 2,722 |
| May 24, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.05% | 2,773 |
| May 23, 2024 | 4.40 | 4.49 | 4.30 | 4.40 | 4.40 | -0.11% | 4,527 |
| May 22, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | 542 |
| May 21, 2024 | 4.39 | 4.44 | 4.30 | 4.40 | 4.40 | 2.33% | 6,359 |
| May 20, 2024 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -3.37% | 5,103 |
| May 17, 2024 | 4.34 | 4.45 | 4.33 | 4.45 | 4.45 | 2.53% | 2,137 |
| May 16, 2024 | 4.45 | 4.45 | 4.34 | 4.34 | 4.34 | -1.36% | 3,889 |
| May 15, 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 1,693 |
| May 14, 2024 | 4.76 | 4.76 | 4.33 | 4.44 | 4.44 | 2.54% | 6,206 |
| May 13, 2024 | 4.31 | 4.53 | 4.31 | 4.33 | 4.33 | -0.46% | 2,831 |
| May 10, 2024 | 4.30 | 4.40 | 4.30 | 4.35 | 4.35 | 1.16% | 3,402 |
| May 9, 2024 | 4.37 | 4.58 | 4.30 | 4.30 | 4.30 | -2.93% | 11,211 |
| May 8, 2024 | 4.42 | 4.52 | 4.32 | 4.43 | 4.43 | -3.70% | 3,845 |
| May 7, 2024 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | 3.14% | 7,361 |
| May 6, 2024 | 4.26 | 4.54 | 4.26 | 4.46 | 4.46 | 1.48% | 5,478 |
| May 3, 2024 | 4.54 | 4.54 | 4.25 | 4.40 | 4.40 | -3.41% | 5,065 |