Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.170
+0.030 (1.40%)
At close: Apr 13, 2026, 4:00 PM EDT
2.220
+0.050 (2.30%)
After-hours: Apr 13, 2026, 7:57 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |