Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
0.7400
-0.0340 (-4.39%)
At close: Oct 23, 2026, 4:00 PM EDT
0.7420
+0.0020 (0.27%)
After-hours: Oct 23, 2026, 4:54 PM EDT
CELZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,653 |
| Oct 21, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.63% | 50,737 |
| Oct 20, 2026 | 0.70 | 0.78 | 0.68 | 0.75 | 0.75 | 4.30% | 404,914 |
| 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 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.19% | 179,143 |
| Sep 2, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 94,583 |
| Sep 1, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 107,781 |
| Aug 31, 2026 | 1.14 | 1.19 | 1.09 | 1.13 | 1.13 | -0.88% | 246,554 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | - | 198,968 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 249,489 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 252,864 |
| Aug 25, 2026 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 171,193 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -7.63% | 387,166 |
| Aug 21, 2026 | 1.27 | 1.35 | 1.22 | 1.31 | 1.31 | 2.34% | 549,053 |
| Aug 20, 2026 | 1.28 | 1.43 | 1.08 | 1.28 | 1.28 | 14.29% | 10,263,398 |
| Aug 19, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 3.70% | 605,006 |
| Aug 18, 2026 | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 314,913 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -9.84% | 443,104 |
| Aug 14, 2026 | 1.22 | 1.28 | 1.19 | 1.22 | 1.22 | -1.61% | 679,126 |