CELZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.90	0.90	0.86	0.87	-	-5.08%	156,240
Jul 10, 2026	0.91	0.92	0.85	0.91	0.91	-3.10%	341,766
Jul 9, 2026	0.97	1.01	0.92	0.94	0.94	-5.87%	394,693
Jul 8, 2026	1.05	1.08	0.96	1.00	1.00	-8.26%	426,870
Jul 7, 2026	1.12	1.14	1.03	1.09	1.09	-5.22%	594,231
Jul 6, 2026	1.23	1.23	1.10	1.15	1.15	-4.96%	903,705
Jul 2, 2026	1.25	1.38	1.19	1.21	1.21	-4.72%	2,387,900
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
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