CELZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.25	2.33	2.14	2.29	2.29	2.69%	31,441
May 6, 2026	2.20	2.33	2.19	2.23	2.23	-	93,108
May 5, 2026	2.20	2.23	2.15	2.23	2.23	2.76%	41,972
May 4, 2026	2.20	2.22	2.16	2.17	2.17	-3.13%	33,471
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%	27,929
Apr 28, 2026	2.25	2.36	2.08	2.23	2.23	-2.19%	223,320
Apr 27, 2026	2.20	2.40	2.20	2.28	2.28	-0.87%	102,469
Apr 24, 2026	2.21	2.32	2.21	2.30	2.30	2.68%	19,211
Apr 23, 2026	2.32	2.32	2.22	2.24	2.24	-	21,010
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%	30,569
Apr 20, 2026	2.42	2.46	2.16	2.26	2.26	-8.50%	128,185
Apr 17, 2026	2.26	2.48	2.23	2.47	2.47	6.01%	82,021
Apr 16, 2026	2.29	2.43	2.24	2.33	2.33	0.43%	102,629
Apr 15, 2026	2.26	2.33	2.20	2.32	2.32	1.31%	43,774
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%	92,848
Apr 10, 2026	2.03	2.20	1.95	2.14	2.14	4.90%	75,546
Apr 9, 2026	2.24	2.26	2.04	2.04	2.04	-7.69%	54,671
Apr 8, 2026	2.33	2.40	2.15	2.21	2.21	-1.78%	159,332
Apr 7, 2026	2.04	2.36	2.04	2.25	2.25	5.14%	253,793
Apr 6, 2026	2.10	2.27	2.06	2.14	2.14	4.24%	225,032
Apr 2, 2026	2.04	2.10	1.95	2.05	2.05	3.17%	3,795
Apr 1, 2026	2.00	2.10	1.89	1.99	1.99	-3.40%	101,826
Mar 31, 2026	1.95	2.10	1.95	2.06	2.06	6.19%	26,747
Mar 30, 2026	1.99	2.02	1.93	1.94	1.94	-1.52%	10,257
Mar 27, 2026	1.96	2.00	1.86	1.97	1.97	-0.51%	62,593
Mar 26, 2026	1.88	2.02	1.85	1.98	1.98	5.88%	35,091
Mar 25, 2026	1.82	1.96	1.81	1.87	1.87	3.31%	22,227
Mar 24, 2026	1.84	1.97	1.78	1.81	1.81	-2.69%	10,310
Mar 23, 2026	1.91	1.91	1.84	1.86	1.86	1.09%	27,459
Mar 20, 2026	1.88	1.88	1.81	1.84	1.84	-2.13%	47,897
Mar 19, 2026	1.89	1.93	1.86	1.88	1.88	-	20,155
Mar 18, 2026	1.88	1.95	1.86	1.88	1.88	-	16,918
Mar 17, 2026	1.90	1.95	1.85	1.88	1.88	-1.05%	13,962
Mar 16, 2026	1.96	1.97	1.89	1.90	1.90	1.06%	12,912
Mar 13, 2026	1.94	1.94	1.85	1.88	1.88	-3.09%	16,602
Mar 12, 2026	1.95	2.01	1.92	1.94	1.94	-1.52%	15,696
Mar 11, 2026	1.95	2.00	1.95	1.97	1.97	1.55%	12,259
Mar 10, 2026	1.92	1.96	1.92	1.94	1.94	1.57%	7,049
Mar 9, 2026	1.90	1.94	1.82	1.91	1.91	1.60%	29,745
Mar 6, 2026	1.81	1.88	1.81	1.88	1.88	1.62%	8,347
Mar 5, 2026	1.88	1.90	1.84	1.85	1.85	-0.54%	11,985
Mar 4, 2026	1.80	1.91	1.75	1.86	1.86	4.49%	37,372
Mar 3, 2026	1.82	1.83	1.76	1.78	1.78	-0.56%	22,928
Mar 2, 2026	1.80	1.82	1.75	1.79	1.79	-1.10%	21,400
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