CELZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.91	3.11	2.90	3.09	3.09	5.65%	37,791
Aug 11, 2025	3.21	3.25	2.75	2.92	2.92	-12.31%	80,685
Aug 8, 2025	4.00	4.00	3.02	3.33	3.33	-10.72%	163,553
Aug 7, 2025	3.52	3.79	3.47	3.73	3.73	6.27%	215,493
Aug 6, 2025	3.04	3.60	2.93	3.51	3.51	18.58%	287,227
Aug 5, 2025	3.04	3.18	2.90	2.96	2.96	1.37%	130,384
Aug 4, 2025	2.82	3.03	2.76	2.92	2.92	1.74%	153,532
Aug 1, 2025	2.79	2.90	2.64	2.87	2.87	3.24%	57,566
Jul 31, 2025	2.79	2.79	2.70	2.78	2.78	1.09%	56,576
Jul 30, 2025	2.65	2.85	2.61	2.75	2.75	4.96%	75,489
Jul 29, 2025	2.61	2.73	2.59	2.62	2.62	-1.13%	32,518
Jul 28, 2025	2.72	2.72	2.53	2.65	2.65	-2.21%	21,937
Jul 25, 2025	2.72	2.75	2.51	2.71	2.71	-0.37%	100,451
Jul 24, 2025	2.76	2.85	2.71	2.72	2.72	-1.81%	114,720
Jul 23, 2025	2.73	2.84	2.70	2.77	2.77	1.09%	47,410
Jul 22, 2025	2.73	2.79	2.70	2.74	2.74	-	14,188
Jul 21, 2025	2.78	2.89	2.66	2.74	2.74	-1.08%	50,567
Jul 18, 2025	2.64	2.81	2.61	2.77	2.77	5.73%	69,426
Jul 17, 2025	2.53	2.74	2.50	2.62	2.62	4.80%	117,677
Jul 16, 2025	2.48	2.54	2.34	2.50	2.50	-0.40%	80,364
Jul 15, 2025	2.65	2.71	2.50	2.51	2.51	-4.92%	128,128
Jul 14, 2025	2.83	2.86	2.59	2.64	2.64	-9.28%	115,945
Jul 11, 2025	2.92	3.13	2.90	2.91	2.91	1.39%	844,627
Jul 10, 2025	3.13	3.19	2.75	2.87	2.87	-27.16%	439,597
Jul 9, 2025	2.70	4.28	2.70	3.94	3.94	46.47%	2,295,556
Jul 8, 2025	2.66	2.80	2.66	2.69	2.69	1.51%	34,916
Jul 7, 2025	2.63	2.70	2.62	2.65	2.65	-0.75%	29,215
Jul 3, 2025	2.66	2.70	2.66	2.67	2.67	-	12,219
Jul 2, 2025	2.64	2.70	2.60	2.67	2.67	1.14%	14,306
Jul 1, 2025	2.63	2.72	2.60	2.64	2.64	-0.38%	23,952
Jun 30, 2025	2.62	2.69	2.60	2.65	2.65	-	29,862
Jun 27, 2025	2.85	2.85	2.65	2.65	2.65	-5.02%	59,196
Jun 26, 2025	2.80	2.86	2.59	2.79	2.79	2.57%	85,888
Jun 25, 2025	2.71	2.77	2.58	2.72	2.72	4.62%	66,245
Jun 24, 2025	2.42	2.65	2.38	2.60	2.60	6.34%	53,693
Jun 23, 2025	2.57	2.72	2.36	2.45	2.45	-1.01%	66,455
Jun 20, 2025	2.53	2.89	2.46	2.47	2.47	-1.20%	116,796
Jun 18, 2025	2.29	2.76	2.25	2.50	2.50	11.61%	270,285
Jun 17, 2025	2.15	2.28	2.15	2.24	2.24	4.67%	81,005
Jun 16, 2025	2.15	2.20	2.11	2.14	2.14	-1.83%	36,326
Jun 13, 2025	2.19	2.23	2.07	2.18	2.18	-0.91%	37,744
Jun 12, 2025	2.31	2.31	2.17	2.20	2.20	-	34,785
Jun 11, 2025	2.43	2.47	2.20	2.20	2.20	-9.09%	114,797
Jun 10, 2025	2.49	2.61	2.37	2.42	2.42	-1.22%	68,538
Jun 9, 2025	2.31	2.58	2.31	2.45	2.45	2.34%	62,836
Jun 6, 2025	2.39	2.43	2.30	2.39	2.39	6.40%	106,671
Jun 5, 2025	2.28	2.34	2.22	2.25	2.25	-0.88%	55,536
Jun 4, 2025	2.31	2.44	2.26	2.27	2.27	-0.87%	104,029
Jun 3, 2025	2.19	2.35	2.16	2.29	2.29	4.57%	106,844
Jun 2, 2025	2.15	2.22	2.03	2.19	2.19	0.46%	67,419