Creative Medical Technology Holdings, Inc. (CELZ)

NASDAQ: CELZ · Real-Time Price · USD

0.5281

-0.0885 (-14.35%)

At close: Nov 13, 2026, 4:00 PM EST

0.5349

+0.0068 (1.29%)

After-hours: Nov 13, 2026, 6:16 PM EST

CELZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.62	0.62	0.53	0.53	0.53	-14.35%	153,350
Nov 12, 2026	0.63	0.64	0.61	0.62	0.62	-2.07%	56,539
Nov 11, 2026	0.60	0.65	0.60	0.63	0.63	4.75%	44,420
Nov 10, 2026	0.61	0.65	0.60	0.60	0.60	-1.80%	34,947
Nov 9, 2026	0.61	0.64	0.60	0.61	0.61	-1.59%	114,284
Nov 6, 2026	0.60	0.64	0.59	0.62	0.62	2.65%	106,318
Nov 5, 2026	0.70	0.70	0.59	0.61	0.61	-7.05%	125,441
Nov 4, 2026	0.67	0.71	0.62	0.65	0.65	-3.21%	58,829
Nov 3, 2026	0.65	0.67	0.63	0.67	0.67	8.02%	116,533
Nov 2, 2026	0.65	0.67	0.60	0.62	0.62	-4.81%	224,680
Oct 30, 2026	0.72	0.72	0.65	0.66	0.66	-3.45%	87,324
Oct 29, 2026	0.72	0.74	0.68	0.68	0.68	-5.78%	62,652
Oct 28, 2026	0.69	0.72	0.67	0.72	0.72	4.32%	90,694
Oct 27, 2026	0.73	0.74	0.68	0.69	0.69	-3.06%	142,128
Oct 26, 2026	0.77	0.77	0.71	0.71	0.71	-3.78%	44,897
Oct 23, 2026	0.77	0.77	0.73	0.74	0.74	-4.39%	24,515
Oct 22, 2026	0.75	0.78	0.74	0.77	0.77	4.26%	54,093
Oct 21, 2026	0.75	0.76	0.73	0.74	0.74	-1.63%	50,760
Oct 20, 2026	0.70	0.78	0.68	0.75	0.75	4.30%	413,369
Oct 19, 2026	0.75	0.75	0.72	0.72	0.72	-2.35%	95,676
Oct 16, 2026	0.84	0.85	0.73	0.74	0.74	-9.39%	172,958
Oct 15, 2026	0.78	0.82	0.76	0.82	0.82	5.89%	63,118
Oct 14, 2026	0.80	0.80	0.76	0.77	0.77	-5.81%	167,465
Oct 13, 2026	0.83	0.85	0.81	0.82	0.82	-2.51%	56,875
Oct 12, 2026	0.83	0.87	0.82	0.84	0.84	0.30%	90,208
Oct 9, 2026	0.86	0.88	0.82	0.84	0.84	-2.55%	149,368
Oct 8, 2026	0.88	0.89	0.86	0.86	0.86	-3.22%	41,280
Oct 7, 2026	0.91	0.91	0.88	0.89	0.89	-1.27%	52,219
Oct 6, 2026	0.90	0.92	0.89	0.90	0.90	-2.13%	70,796
Oct 5, 2026	0.96	0.96	0.92	0.92	0.92	-2.79%	75,372
Oct 2, 2026	0.94	0.97	0.92	0.95	0.95	0.50%	89,494
Oct 1, 2026	0.93	0.97	0.93	0.94	0.94	0.76%	208,308
Sep 30, 2026	0.93	0.98	0.88	0.93	0.93	-3.17%	99,360
Sep 29, 2026	1.00	1.01	0.91	0.97	0.97	-4.44%	238,724
Sep 28, 2026	1.00	1.04	0.98	1.01	1.01	-1.94%	217,090
Sep 25, 2026	0.99	1.05	0.94	1.03	1.03	6.19%	323,683
Sep 24, 2026	0.95	0.99	0.92	0.97	0.97	-0.39%	200,751
Sep 23, 2026	0.89	1.00	0.89	0.97	0.97	3.60%	366,927
Sep 22, 2026	0.88	0.96	0.80	0.94	0.94	-6.47%	1,778,714
Sep 21, 2026	0.99	1.04	0.95	1.01	1.01	4.05%	20,008,755
Sep 18, 2026	0.89	0.97	0.87	0.97	0.97	10.07%	172,893
Sep 17, 2026	0.86	0.90	0.83	0.88	0.88	6.75%	180,336
Sep 16, 2026	0.89	0.90	0.82	0.82	0.82	-7.12%	147,756
Sep 15, 2026	0.92	0.97	0.85	0.89	0.89	0.81%	118,839
Sep 14, 2026	0.95	0.97	0.86	0.88	0.88	-8.61%	404,254
Sep 11, 2026	0.95	1.00	0.95	0.96	0.96	1.09%	101,160
Sep 10, 2026	1.05	1.06	0.94	0.95	0.95	-8.63%	320,502
Sep 9, 2026	1.08	1.09	1.04	1.04	1.04	-3.70%	109,082
Sep 8, 2026	1.10	1.12	1.07	1.08	1.08	-2.70%	140,598
Sep 4, 2026	1.06	1.12	1.06	1.11	1.11	4.72%	151,646