Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
3.300
-0.460 (-12.23%)
Oct 30, 2025, 12:48 PM EDT - Market open

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.783.853.753.48--7.45%45,396
Oct 29, 20255.345.483.533.763.76-32.74%604,693
Oct 28, 20255.196.255.155.595.598.65%408,008
Oct 27, 20255.055.204.905.155.155.43%156,386
Oct 24, 20254.155.024.054.884.8818.16%243,766
Oct 23, 20253.924.153.884.134.135.63%48,895
Oct 22, 20253.804.003.713.913.915.39%110,363
Oct 21, 20253.693.853.523.713.712.77%48,794
Oct 20, 20253.633.633.513.613.610.56%14,167
Oct 17, 20253.994.053.353.593.59-10.70%98,088
Oct 16, 20253.684.233.604.024.028.36%189,372
Oct 15, 20253.533.713.493.713.716.92%84,365
Oct 14, 20253.363.503.303.473.471.76%16,818
Oct 13, 20253.403.473.303.413.412.40%12,894
Oct 10, 20253.483.643.333.333.33-5.48%38,871
Oct 9, 20253.533.563.443.523.52-1.32%6,333
Oct 8, 20253.423.693.403.573.574.69%114,819
Oct 7, 20253.343.453.223.413.410.89%58,044
Oct 6, 20253.223.393.223.383.384.48%24,143
Oct 3, 20253.203.373.133.243.241.09%43,099
Oct 2, 20253.353.353.113.203.20-4.19%50,272
Oct 1, 20253.293.373.233.343.340.30%13,802
Sep 30, 20253.293.343.233.333.330.60%11,645
Sep 29, 20253.323.363.283.313.310.15%11,904
Sep 26, 20253.293.333.223.313.311.69%18,690
Sep 25, 20253.143.343.113.253.254.50%35,285
Sep 24, 20253.353.353.093.113.11-7.58%75,156
Sep 23, 20253.453.513.313.373.37-3.30%22,151
Sep 22, 20253.453.533.453.483.48-0.85%14,131
Sep 19, 20253.393.553.383.513.51-19,445
Sep 18, 20253.583.703.403.513.51-3.31%60,214
Sep 17, 20253.703.703.593.633.63-2.16%24,542
Sep 16, 20253.503.743.503.713.716.61%41,729
Sep 15, 20253.423.573.413.483.48-0.57%30,587
Sep 12, 20253.553.563.393.503.500.29%24,285
Sep 11, 20253.443.603.413.493.491.45%40,595
Sep 10, 20253.443.463.383.443.440.88%19,942
Sep 9, 20253.373.433.273.413.413.33%22,225
Sep 8, 20253.183.353.163.303.30-0.30%25,683
Sep 5, 20253.293.313.213.313.310.61%4,314
Sep 4, 20253.293.373.203.293.29-1.35%47,238
Sep 3, 20253.173.343.153.343.343.89%29,948
Sep 2, 20253.133.213.123.213.210.94%7,856
Aug 29, 20253.143.213.093.183.180.63%25,502
Aug 28, 20253.203.283.153.163.16-2.47%29,566
Aug 27, 20253.153.293.153.243.242.53%27,042
Aug 26, 20253.223.273.133.163.16-1.10%37,159
Aug 25, 20253.123.233.103.203.200.16%49,856
Aug 22, 20253.093.303.093.193.190.95%43,631
Aug 21, 20253.073.223.013.163.163.61%32,618