Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.000
+0.010 (0.50%)
May 2, 2025, 4:00 PM EDT - Market closed

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.002.101.952.002.000.50%25,541
May 1, 20252.122.121.951.991.99-3.86%17,527
Apr 30, 20251.992.091.932.072.072.48%14,891
Apr 29, 20251.972.041.902.022.023.59%25,292
Apr 28, 20251.972.031.911.951.95-1.02%58,731
Apr 25, 20251.931.971.851.971.972.07%41,792
Apr 24, 20251.972.061.901.931.93-2.03%72,798
Apr 23, 20252.022.101.961.971.97-2.48%42,433
Apr 22, 20252.032.101.902.022.024.12%61,512
Apr 21, 20251.952.001.901.941.94-1.52%42,563
Apr 17, 20251.982.031.911.971.97-0.51%78,518
Apr 16, 20252.082.081.901.981.98-3.41%40,462
Apr 15, 20252.112.121.992.052.05-4.21%50,814
Apr 14, 20252.172.431.982.142.14-2.73%130,387
Apr 11, 20251.692.221.692.202.2022.22%429,563
Apr 10, 20252.052.251.801.801.80-12.20%405,435
Apr 9, 20251.972.241.902.052.054.59%94,585
Apr 8, 20252.142.211.961.961.96-10.09%47,543
Apr 7, 20252.312.362.102.182.18-5.63%63,570
Apr 4, 20252.272.342.102.312.313.12%53,556
Apr 3, 20252.032.322.002.242.244.67%72,823
Apr 2, 20252.002.242.002.142.147.00%56,804
Apr 1, 20252.122.171.952.002.00-7.83%78,415
Mar 31, 20252.232.242.052.172.17-4.41%27,055
Mar 28, 20252.502.502.232.272.272.71%47,748
Mar 27, 20252.102.362.092.212.21-121,096
Mar 26, 20252.202.371.922.212.210.45%278,987
Mar 25, 20252.582.722.182.202.20-16.67%133,328
Mar 24, 20252.932.942.502.642.64-8.33%85,906
Mar 21, 20252.642.882.632.882.883.60%57,383
Mar 20, 20252.993.042.622.782.78-8.25%502,459
Mar 19, 20253.013.282.873.033.031.34%94,103
Mar 18, 20253.213.342.962.992.99-6.85%55,953
Mar 17, 20253.183.262.893.213.21-1.83%115,662
Mar 14, 20253.093.472.863.273.279.00%155,332
Mar 13, 20253.553.582.903.003.00-14.65%155,956
Mar 12, 20254.084.253.443.523.52-7.98%160,143
Mar 11, 20254.074.253.683.823.82-98,183
Mar 10, 20254.094.273.663.823.82-7.95%103,704
Mar 7, 20254.514.703.884.154.15-8.99%142,263
Mar 6, 20256.436.434.534.564.56-29.30%217,601
Mar 5, 20256.296.755.806.456.457.68%173,616
Mar 4, 20255.346.775.345.995.9914.75%271,867
Mar 3, 20255.165.935.025.225.225.03%158,097
Feb 28, 20255.105.194.754.974.97-1.58%37,636
Feb 27, 20255.005.204.865.055.051.00%16,176
Feb 26, 20254.555.124.455.005.0010.62%35,164
Feb 25, 20255.045.104.414.524.52-8.13%111,548
Feb 24, 20255.556.034.724.924.92-8.89%103,062
Feb 21, 20255.825.975.265.405.40-9.85%99,905