CELZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.27	2.27	1.92	1.93	1.93	-13.45%	184,948
Jun 18, 2026	2.22	2.32	2.21	2.23	2.23	-0.45%	96,463
Jun 17, 2026	2.25	2.32	2.19	2.24	2.24	-	42,919
Jun 16, 2026	2.39	2.49	2.11	2.24	2.24	-6.28%	284,460
Jun 15, 2026	2.20	2.39	2.11	2.39	2.39	10.14%	81,897
Jun 12, 2026	2.17	2.19	2.14	2.17	2.17	1.88%	17,785
Jun 11, 2026	2.08	2.16	2.07	2.13	2.13	0.95%	27,720
Jun 10, 2026	2.18	2.18	2.10	2.11	2.11	-3.21%	15,600
Jun 9, 2026	2.22	2.22	2.12	2.18	2.18	0.49%	19,399
Jun 8, 2026	2.18	2.23	2.09	2.17	2.17	5.31%	30,890
Jun 5, 2026	2.15	2.15	2.00	2.06	2.06	-2.83%	65,156
Jun 4, 2026	2.20	2.21	2.12	2.12	2.12	-3.64%	43,083
Jun 3, 2026	2.20	2.27	2.11	2.20	2.20	-1.35%	72,548
Jun 2, 2026	2.25	2.40	2.18	2.23	2.23	-0.89%	169,322
Jun 1, 2026	2.26	2.29	2.20	2.25	2.25	-	43,190
May 29, 2026	2.25	2.32	2.18	2.25	2.25	-0.22%	67,990
May 28, 2026	2.35	2.35	2.25	2.26	2.26	-2.38%	25,859
May 27, 2026	2.30	2.37	2.28	2.31	2.31	-1.28%	31,762
May 26, 2026	2.31	2.39	2.31	2.34	2.34	-2.09%	61,597
May 22, 2026	2.32	2.40	2.32	2.39	2.39	3.91%	47,690
May 21, 2026	2.31	2.37	2.25	2.30	2.30	1.32%	52,947
May 20, 2026	2.21	2.31	2.19	2.27	2.27	3.65%	63,642
May 19, 2026	2.21	2.25	2.14	2.19	2.19	-1.79%	50,895
May 18, 2026	2.26	2.28	2.16	2.23	2.23	-0.45%	37,031
May 15, 2026	2.20	2.27	2.20	2.24	2.24	-	11,960
May 14, 2026	2.24	2.30	2.20	2.24	2.24	1.36%	38,320
May 13, 2026	2.33	2.33	2.20	2.21	2.21	-3.07%	33,035
May 12, 2026	2.28	2.29	2.18	2.28	2.28	4.59%	29,800
May 11, 2026	2.26	2.34	2.18	2.18	2.18	-5.63%	68,075
May 8, 2026	2.30	2.38	2.10	2.31	2.31	0.87%	68,209
May 7, 2026	2.25	2.33	2.14	2.29	2.29	2.69%	31,651
May 6, 2026	2.20	2.33	2.19	2.23	2.23	-	93,708
May 5, 2026	2.20	2.23	2.15	2.23	2.23	2.76%	42,372
May 4, 2026	2.20	2.22	2.16	2.17	2.17	-3.13%	33,492
May 1, 2026	2.30	2.30	2.20	2.24	2.24	-0.44%	39,761
Apr 30, 2026	2.25	2.32	2.16	2.25	2.25	1.35%	47,107
Apr 29, 2026	2.16	2.24	2.16	2.22	2.22	-0.45%	28,044
Apr 28, 2026	2.25	2.36	2.08	2.23	2.23	-2.19%	224,957
Apr 27, 2026	2.20	2.40	2.20	2.28	2.28	-0.87%	103,160
Apr 24, 2026	2.21	2.32	2.21	2.30	2.30	2.68%	19,381
Apr 23, 2026	2.32	2.32	2.22	2.24	2.24	-	21,122
Apr 22, 2026	2.32	2.32	2.21	2.24	2.24	3.23%	37,577
Apr 21, 2026	2.25	2.31	2.15	2.17	2.17	-3.98%	30,592
Apr 20, 2026	2.42	2.46	2.16	2.26	2.26	-8.50%	129,836
Apr 17, 2026	2.26	2.48	2.23	2.47	2.47	6.01%	82,158
Apr 16, 2026	2.29	2.43	2.24	2.33	2.33	0.43%	103,029
Apr 15, 2026	2.26	2.33	2.20	2.32	2.32	1.31%	43,784
Apr 14, 2026	2.20	2.29	2.16	2.29	2.29	5.53%	60,591
Apr 13, 2026	2.18	2.32	2.11	2.17	2.17	1.40%	93,493
Apr 10, 2026	2.03	2.20	1.95	2.14	2.14	4.90%	76,048