Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.250
-0.005 (-0.22%)
At close: May 29, 2026, 4:00 PM EDT
2.260
+0.010 (0.44%)
After-hours: May 29, 2026, 4:19 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.25 | 2.32 | 2.18 | 2.25 | 2.25 | -0.22% | 67,965 |
| May 28, 2026 | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | -2.38% | 25,811 |
| 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% | 52,651 |
| May 20, 2026 | 2.21 | 2.31 | 2.19 | 2.27 | 2.27 | 3.65% | 63,483 |
| 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 |
| Apr 29, 2026 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | -0.45% | 28,044 |
| Apr 28, 2026 | 2.25 | 2.36 | 2.08 | 2.23 | 2.23 | -2.19% | 224,957 |
| Apr 27, 2026 | 2.20 | 2.40 | 2.20 | 2.28 | 2.28 | -0.87% | 103,160 |
| Apr 24, 2026 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 2.68% | 19,381 |
| Apr 23, 2026 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | - | 21,122 |
| 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% | 30,592 |
| Apr 20, 2026 | 2.42 | 2.46 | 2.16 | 2.26 | 2.26 | -8.50% | 129,836 |
| Apr 17, 2026 | 2.26 | 2.48 | 2.23 | 2.47 | 2.47 | 6.01% | 82,158 |
| Apr 16, 2026 | 2.29 | 2.43 | 2.24 | 2.33 | 2.33 | 0.43% | 103,029 |
| Apr 15, 2026 | 2.26 | 2.33 | 2.20 | 2.32 | 2.32 | 1.31% | 43,784 |
| 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% | 93,493 |
| Apr 10, 2026 | 2.03 | 2.20 | 1.95 | 2.14 | 2.14 | 4.90% | 76,048 |
| Apr 9, 2026 | 2.24 | 2.26 | 2.04 | 2.04 | 2.04 | -7.69% | 54,857 |
| Apr 8, 2026 | 2.33 | 2.40 | 2.15 | 2.21 | 2.21 | -1.78% | 160,057 |
| Apr 7, 2026 | 2.04 | 2.36 | 2.04 | 2.25 | 2.25 | 5.14% | 257,362 |
| Apr 6, 2026 | 2.10 | 2.27 | 2.06 | 2.14 | 2.14 | 4.22% | 233,095 |
| Apr 2, 2026 | 2.04 | 2.10 | 1.95 | 2.05 | 2.05 | 3.19% | 4,295 |
| Apr 1, 2026 | 2.00 | 2.10 | 1.89 | 1.99 | 1.99 | -3.40% | 101,961 |
| Mar 31, 2026 | 1.95 | 2.10 | 1.95 | 2.06 | 2.06 | 6.19% | 26,760 |
| Mar 30, 2026 | 1.99 | 2.02 | 1.93 | 1.94 | 1.94 | -1.52% | 11,308 |
| Mar 27, 2026 | 1.96 | 2.00 | 1.86 | 1.97 | 1.97 | -0.51% | 66,028 |
| Mar 26, 2026 | 1.88 | 2.02 | 1.85 | 1.98 | 1.98 | 5.88% | 35,141 |
| 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% | 10,415 |
| 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% | 51,382 |
| Mar 19, 2026 | 1.89 | 1.93 | 1.86 | 1.88 | 1.88 | - | 20,158 |