Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
0.6640
-0.1003 (-13.12%)
At close: Jul 31, 2026, 4:00 PM EDT
0.6821
+0.0181 (2.73%)
Pre-market: Aug 3, 2026, 5:53 AM EDT
CELZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.75 | 0.76 | 0.66 | 0.66 | 0.66 | -13.12% | 207,435 |
| Jul 30, 2026 | 0.72 | 0.78 | 0.70 | 0.76 | 0.76 | 10.45% | 98,047 |
| Jul 29, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -6.03% | 56,428 |
| Jul 28, 2026 | 0.77 | 0.79 | 0.71 | 0.74 | 0.74 | -7.17% | 428,246 |
| Jul 27, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -2.09% | 99,458 |
| Jul 24, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -0.04% | 97,445 |
| Jul 23, 2026 | 0.84 | 0.86 | 0.78 | 0.81 | 0.81 | -3.65% | 168,290 |
| Jul 22, 2026 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | 1.24% | 157,211 |
| Jul 21, 2026 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -3.72% | 162,431 |
| Jul 20, 2026 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -1.82% | 223,238 |
| Jul 17, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 2.21% | 155,220 |
| Jul 16, 2026 | 0.82 | 0.90 | 0.81 | 0.86 | 0.86 | 4.62% | 149,181 |
| Jul 15, 2026 | 0.85 | 0.86 | 0.80 | 0.82 | 0.82 | -2.40% | 239,343 |
| Jul 14, 2026 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -1.42% | 394,218 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -6.34% | 328,093 |
| Jul 10, 2026 | 0.91 | 0.92 | 0.85 | 0.91 | 0.91 | -3.10% | 351,215 |
| Jul 9, 2026 | 0.97 | 1.01 | 0.92 | 0.94 | 0.94 | -5.87% | 416,914 |
| Jul 8, 2026 | 1.05 | 1.08 | 0.96 | 1.00 | 1.00 | -8.26% | 436,068 |
| Jul 7, 2026 | 1.12 | 1.14 | 1.03 | 1.09 | 1.09 | -5.22% | 626,827 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -4.96% | 945,237 |
| Jul 2, 2026 | 1.25 | 1.38 | 1.19 | 1.21 | 1.21 | -4.72% | 2,426,402 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.17 | 1.27 | 1.27 | -12.41% | 4,967,639 |
| Jun 30, 2026 | 2.61 | 4.72 | 1.37 | 1.45 | 1.45 | 78.97% | 188,686,076 |
| Jun 29, 2026 | 1.29 | 1.29 | 0.79 | 0.81 | 0.81 | -32.48% | 1,357,949 |
| Jun 26, 2026 | 1.45 | 1.55 | 1.11 | 1.20 | 1.20 | -40.00% | 552,437 |
| Jun 25, 2026 | 2.05 | 2.06 | 1.99 | 2.00 | 2.00 | - | 187,800 |
| Jun 24, 2026 | 1.98 | 2.04 | 1.92 | 2.00 | 2.00 | 1.52% | 50,441 |
| Jun 23, 2026 | 1.99 | 2.21 | 1.96 | 1.97 | 1.97 | 2.07% | 25,295 |
| Jun 22, 2026 | 2.27 | 2.27 | 1.92 | 1.93 | 1.93 | -13.45% | 186,482 |
| Jun 18, 2026 | 2.22 | 2.32 | 2.21 | 2.23 | 2.23 | -0.45% | 96,563 |
| Jun 17, 2026 | 2.25 | 2.32 | 2.19 | 2.24 | 2.24 | - | 42,939 |
| 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 |