Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
1.770
-0.050 (-2.75%)
Jan 14, 2026, 1:16 PM EST - Market open
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 2.28 | 2.33 | 1.80 | 1.82 | 1.82 | -11.22% | 609,000 |
| Jan 12, 2026 | 2.25 | 2.29 | 2.02 | 2.05 | 2.05 | -8.89% | 133,080 |
| Jan 9, 2026 | 2.44 | 2.44 | 2.23 | 2.25 | 2.25 | -8.16% | 131,414 |
| Jan 8, 2026 | 2.38 | 2.47 | 2.29 | 2.45 | 2.45 | 2.51% | 57,200 |
| Jan 7, 2026 | 2.23 | 2.48 | 2.22 | 2.39 | 2.39 | 7.17% | 112,663 |
| Jan 6, 2026 | 2.08 | 2.50 | 2.01 | 2.23 | 2.23 | 9.31% | 639,535 |
| Jan 5, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 3.55% | 45,152 |
| Jan 2, 2026 | 1.97 | 2.04 | 1.92 | 1.97 | 1.97 | 0.51% | 91,664 |
| Dec 31, 2025 | 1.84 | 2.07 | 1.76 | 1.96 | 1.96 | 6.52% | 136,519 |
| Dec 30, 2025 | 1.88 | 1.96 | 1.83 | 1.84 | 1.84 | -2.13% | 53,734 |
| Dec 29, 2025 | 2.10 | 2.18 | 1.50 | 1.88 | 1.88 | -10.48% | 410,508 |
| Dec 26, 2025 | 2.16 | 2.21 | 2.09 | 2.10 | 2.10 | -5.41% | 55,456 |
| Dec 24, 2025 | 2.16 | 2.25 | 2.04 | 2.22 | 2.22 | 2.30% | 43,444 |
| Dec 23, 2025 | 2.11 | 2.18 | 2.04 | 2.17 | 2.17 | 2.36% | 94,941 |
| Dec 22, 2025 | 2.14 | 2.22 | 2.10 | 2.12 | 2.12 | 0.47% | 45,875 |
| Dec 19, 2025 | 2.17 | 2.25 | 2.11 | 2.11 | 2.11 | -4.95% | 47,669 |
| Dec 18, 2025 | 2.16 | 2.26 | 2.04 | 2.22 | 2.22 | 4.96% | 75,653 |
| Dec 17, 2025 | 2.18 | 2.24 | 2.04 | 2.12 | 2.12 | 1.20% | 76,026 |
| Dec 16, 2025 | 2.11 | 2.16 | 2.03 | 2.09 | 2.09 | -1.42% | 31,500 |
| Dec 15, 2025 | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -1.40% | 71,664 |
| Dec 12, 2025 | 2.25 | 2.33 | 2.14 | 2.15 | 2.15 | -2.71% | 52,192 |
| Dec 11, 2025 | 2.17 | 2.28 | 2.11 | 2.21 | 2.21 | 0.91% | 55,686 |
| Dec 10, 2025 | 2.19 | 2.28 | 2.10 | 2.19 | 2.19 | - | 71,469 |
| Dec 9, 2025 | 2.27 | 2.32 | 2.18 | 2.19 | 2.19 | -1.35% | 28,695 |
| Dec 8, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -5.13% | 23,535 |
| Dec 5, 2025 | 2.25 | 2.41 | 2.22 | 2.34 | 2.34 | 5.41% | 112,438 |
| Dec 4, 2025 | 2.17 | 2.41 | 2.08 | 2.22 | 2.22 | 0.41% | 234,263 |
| Dec 3, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | -0.18% | 54,800 |
| Dec 2, 2025 | 2.48 | 2.51 | 2.17 | 2.22 | 2.22 | -11.75% | 267,456 |
| Dec 1, 2025 | 2.73 | 2.73 | 2.47 | 2.51 | 2.51 | -6.69% | 93,171 |
| Nov 28, 2025 | 2.70 | 2.73 | 2.65 | 2.69 | 2.69 | 0.75% | 11,483 |
| Nov 26, 2025 | 2.78 | 2.79 | 2.58 | 2.67 | 2.67 | -2.55% | 83,638 |
| Nov 25, 2025 | 2.76 | 2.83 | 2.69 | 2.74 | 2.74 | 0.74% | 77,230 |
| Nov 24, 2025 | 2.77 | 2.86 | 2.69 | 2.72 | 2.72 | -0.37% | 62,854 |
| Nov 21, 2025 | 2.78 | 2.86 | 2.65 | 2.73 | 2.73 | - | 88,758 |
| Nov 20, 2025 | 2.97 | 3.09 | 2.69 | 2.73 | 2.73 | -6.19% | 194,712 |
| Nov 19, 2025 | 3.07 | 3.15 | 2.88 | 2.91 | 2.91 | -4.59% | 142,945 |
| Nov 18, 2025 | 3.02 | 3.15 | 2.92 | 3.05 | 3.05 | - | 92,781 |
| Nov 17, 2025 | 3.17 | 3.22 | 2.96 | 3.05 | 3.05 | -3.17% | 96,658 |
| Nov 14, 2025 | 2.95 | 3.15 | 2.77 | 3.15 | 3.15 | 11.70% | 182,558 |
| Nov 13, 2025 | 2.99 | 3.22 | 2.81 | 2.82 | 2.82 | -5.69% | 140,308 |
| Nov 12, 2025 | 3.22 | 3.30 | 2.94 | 2.99 | 2.99 | -6.62% | 129,641 |
| Nov 11, 2025 | 3.29 | 3.31 | 3.11 | 3.20 | 3.20 | -2.38% | 43,133 |
| Nov 10, 2025 | 3.18 | 3.34 | 2.99 | 3.28 | 3.28 | 8.61% | 206,168 |
| Nov 7, 2025 | 3.08 | 3.28 | 2.90 | 3.02 | 3.02 | 1.68% | 171,060 |
| Nov 6, 2025 | 2.83 | 3.05 | 2.80 | 2.97 | 2.97 | 6.07% | 132,686 |
| Nov 5, 2025 | 2.83 | 2.99 | 2.72 | 2.80 | 2.80 | -1.75% | 109,984 |
| Nov 4, 2025 | 2.96 | 3.00 | 2.58 | 2.85 | 2.85 | -5.00% | 77,405 |
| Nov 3, 2025 | 3.13 | 3.29 | 3.00 | 3.00 | 3.00 | -5.36% | 96,978 |
| Oct 31, 2025 | 3.30 | 3.37 | 3.05 | 3.17 | 3.17 | -3.06% | 129,018 |