Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
1.810
-0.030 (-1.63%)
Feb 27, 2026, 4:00 PM EST - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 15,862 |
| Feb 26, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 21,665 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 6,042 |
| Feb 24, 2026 | 1.80 | 1.87 | 1.80 | 1.81 | 1.81 | -0.55% | 9,519 |
| Feb 23, 2026 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -4.21% | 12,983 |
| Feb 20, 2026 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | -2.31% | 15,116 |
| Feb 19, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 0.26% | 9,880 |
| Feb 18, 2026 | 1.85 | 1.95 | 1.83 | 1.94 | 1.94 | 6.01% | 21,922 |
| Feb 17, 2026 | 1.86 | 1.93 | 1.83 | 1.83 | 1.83 | -1.61% | 6,752 |
| Feb 13, 2026 | 1.85 | 1.93 | 1.83 | 1.86 | 1.86 | 1.64% | 6,504 |
| Feb 12, 2026 | 1.87 | 1.93 | 1.76 | 1.83 | 1.83 | -3.17% | 48,671 |
| Feb 11, 2026 | 1.85 | 1.95 | 1.84 | 1.89 | 1.89 | -2.07% | 60,965 |
| Feb 10, 2026 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 1.58% | 31,574 |
| Feb 9, 2026 | 1.92 | 1.97 | 1.83 | 1.90 | 1.90 | -1.55% | 14,795 |
| Feb 6, 2026 | 1.86 | 1.98 | 1.80 | 1.93 | 1.93 | 8.43% | 37,432 |
| Feb 5, 2026 | 1.90 | 1.99 | 1.78 | 1.78 | 1.78 | -9.64% | 29,776 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | -1.50% | 22,878 |
| Feb 3, 2026 | 2.10 | 2.12 | 2.00 | 2.00 | 2.00 | -3.85% | 17,205 |
| Feb 2, 2026 | 2.01 | 2.11 | 1.99 | 2.08 | 2.08 | 2.97% | 25,521 |
| Jan 30, 2026 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -4.27% | 34,916 |
| Jan 29, 2026 | 2.08 | 2.11 | 2.03 | 2.11 | 2.11 | 0.96% | 26,670 |
| Jan 28, 2026 | 2.14 | 2.20 | 2.05 | 2.09 | 2.09 | -3.24% | 38,867 |
| Jan 27, 2026 | 2.11 | 2.17 | 2.04 | 2.16 | 2.16 | 3.85% | 17,854 |
| Jan 26, 2026 | 2.12 | 2.19 | 2.05 | 2.08 | 2.08 | -0.95% | 66,186 |
| Jan 23, 2026 | 2.24 | 2.30 | 2.10 | 2.10 | 2.10 | -6.67% | 67,970 |
| Jan 22, 2026 | 1.98 | 2.25 | 1.93 | 2.25 | 2.25 | 15.38% | 76,353 |
| Jan 21, 2026 | 2.00 | 2.08 | 1.91 | 1.95 | 1.95 | -1.52% | 137,316 |
| Jan 20, 2026 | 1.93 | 2.10 | 1.93 | 1.98 | 1.98 | -1.00% | 103,046 |
| Jan 16, 2026 | 1.93 | 2.06 | 1.93 | 2.00 | 2.00 | 5.26% | 87,169 |
| Jan 15, 2026 | 1.83 | 2.09 | 1.80 | 1.90 | 1.90 | 2.70% | 159,857 |
| Jan 14, 2026 | 1.78 | 1.88 | 1.68 | 1.85 | 1.85 | 1.65% | 183,138 |
| 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 |