Carmell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.25	0.25	0.23	0.25	0.25	-1.24%	166,962
Nov 19, 2024	0.24	0.26	0.23	0.25	0.25	0.16%	285,180
Nov 18, 2024	0.23	0.25	0.22	0.25	0.25	7.16%	416,380
Nov 15, 2024	0.24	0.25	0.21	0.23	0.23	-17.73%	749,520
Nov 14, 2024	0.27	0.28	0.26	0.28	0.28	3.41%	3,963,537
Nov 13, 2024	0.27	0.29	0.26	0.27	0.27	-2.26%	233,610
Nov 12, 2024	0.27	0.29	0.27	0.28	0.28	1.09%	176,434
Nov 11, 2024	0.29	0.31	0.25	0.28	0.28	-7.07%	343,878
Nov 8, 2024	0.30	0.32	0.29	0.30	0.30	-1.72%	88,475
Nov 7, 2024	0.30	0.33	0.28	0.30	0.30	-4.97%	325,852
Nov 6, 2024	0.27	0.38	0.27	0.32	0.32	18.22%	1,712,704
Nov 5, 2024	0.27	0.29	0.26	0.27	0.27	-1.18%	276,638
Nov 4, 2024	0.33	0.33	0.20	0.27	0.27	-16.25%	533,433
Nov 1, 2024	0.33	0.34	0.32	0.33	0.33	-2.17%	111,104
Oct 31, 2024	0.35	0.36	0.31	0.33	0.33	-4.81%	405,514
Oct 30, 2024	0.33	0.37	0.33	0.35	0.35	4.52%	1,237,769
Oct 29, 2024	0.35	0.35	0.32	0.33	0.33	-2.51%	335,417
Oct 28, 2024	0.35	0.37	0.34	0.34	0.34	-2.14%	391,083
Oct 25, 2024	0.35	0.38	0.33	0.35	0.35	-	549,899
Oct 24, 2024	0.38	0.40	0.35	0.35	0.35	-6.02%	363,347
Oct 23, 2024	0.45	0.45	0.37	0.37	0.37	-17.68%	835,134
Oct 22, 2024	0.53	0.53	0.44	0.45	0.45	-12.65%	850,723
Oct 21, 2024	0.53	0.55	0.47	0.52	0.52	-3.32%	2,183,235
Oct 18, 2024	0.50	0.74	0.50	0.54	0.54	11.60%	15,873,096
Oct 17, 2024	0.52	0.79	0.48	0.48	0.48	-23.72%	10,631,282
Oct 16, 2024	0.50	1.27	0.43	0.63	0.63	82.04%	203,659,159
Oct 15, 2024	0.34	0.37	0.32	0.35	0.35	-0.55%	13,461,466
Oct 14, 2024	0.35	0.36	0.32	0.35	0.35	-2.91%	382,393
Oct 11, 2024	0.33	0.37	0.33	0.36	0.36	-6.45%	725,901
Oct 10, 2024	0.39	0.40	0.36	0.38	0.38	-10.77%	1,112,125
Oct 9, 2024	0.42	0.44	0.36	0.43	0.43	27.27%	39,019,528
Oct 8, 2024	0.34	0.36	0.30	0.34	0.34	-5.20%	304,608
Oct 7, 2024	0.39	0.40	0.34	0.36	0.36	-10.00%	86,652
Oct 4, 2024	0.36	0.40	0.33	0.40	0.40	6.76%	93,774
Oct 3, 2024	0.34	0.37	0.29	0.37	0.37	5.71%	195,936
Oct 2, 2024	0.41	0.41	0.33	0.35	0.35	-19.52%	1,022,437
Oct 1, 2024	0.41	0.44	0.37	0.43	0.43	8.32%	278,002
Sep 30, 2024	0.35	0.42	0.35	0.40	0.40	8.51%	66,391
Sep 27, 2024	0.38	0.38	0.32	0.37	0.37	-0.80%	90,257
Sep 26, 2024	0.31	0.48	0.29	0.37	0.37	20.25%	117,457
Sep 25, 2024	0.33	0.34	0.30	0.31	0.31	-3.99%	75,762
Sep 24, 2024	0.37	0.38	0.32	0.32	0.32	-10.32%	29,715
Sep 23, 2024	0.41	0.41	0.36	0.36	0.36	-12.42%	34,716
Sep 20, 2024	0.39	0.41	0.37	0.41	0.41	5.49%	87,375
Sep 19, 2024	0.44	0.46	0.37	0.39	0.39	-2.50%	39,661
Sep 18, 2024	0.44	0.47	0.40	0.40	0.40	-7.21%	37,820
Sep 17, 2024	0.45	0.51	0.43	0.43	0.43	0.16%	28,253
Sep 16, 2024	0.48	0.49	0.43	0.43	0.43	-8.43%	19,667
Sep 13, 2024	0.49	0.49	0.45	0.47	0.47	2.91%	32,602
Sep 12, 2024	0.51	0.51	0.46	0.46	0.46	-5.84%	38,919
Sep 11, 2024	0.51	0.51	0.46	0.49	0.49	3.19%	70,792
Sep 10, 2024	0.45	0.50	0.44	0.47	0.47	1.73%	50,139
Sep 9, 2024	0.51	0.51	0.45	0.46	0.46	-2.04%	85,427
Sep 6, 2024	0.52	0.52	0.45	0.47	0.47	-4.90%	28,609
Sep 5, 2024	0.56	0.56	0.45	0.50	0.50	-11.29%	24,575
Sep 4, 2024	0.46	0.58	0.46	0.56	0.56	11.82%	24,822
Sep 3, 2024	0.67	0.69	0.48	0.50	0.50	-21.65%	47,641
Aug 30, 2024	0.59	0.74	0.55	0.64	0.64	16.00%	34,635
Aug 29, 2024	0.57	0.64	0.54	0.55	0.55	1.46%	24,775
Aug 28, 2024	0.64	0.64	0.54	0.54	0.54	-17.03%	48,860
Aug 27, 2024	0.74	0.74	0.60	0.65	0.65	-7.49%	64,816
Aug 26, 2024	0.74	0.75	0.70	0.71	0.71	-1.31%	114,778
Aug 23, 2024	0.68	0.74	0.68	0.72	0.72	2.24%	13,443
Aug 22, 2024	0.75	0.75	0.70	0.70	0.70	-	21,646
Aug 21, 2024	0.84	0.84	0.69	0.70	0.70	-17.53%	56,825
Aug 20, 2024	0.89	0.89	0.85	0.85	0.85	-5.69%	9,389
Aug 19, 2024	0.90	0.95	0.81	0.90	0.90	-5.86%	44,967
Aug 16, 2024	1.00	1.00	0.81	0.96	0.96	-1.44%	46,107
Aug 15, 2024	1.04	1.04	0.97	0.97	0.97	-3.00%	74,248
Aug 14, 2024	1.00	1.07	0.97	1.00	1.00	-	153,623
Aug 13, 2024	1.00	1.06	1.00	1.00	1.00	-	24,842
Aug 12, 2024	1.00	1.03	1.00	1.00	1.00	-4.76%	15,594
Aug 9, 2024	1.00	1.05	1.00	1.05	1.05	3.96%	17,936
Aug 8, 2024	1.05	1.06	1.01	1.01	1.01	-6.48%	13,183
Aug 7, 2024	1.08	1.10	1.03	1.08	1.08	-1.82%	16,644
Aug 6, 2024	1.02	1.12	1.01	1.10	1.10	-1.79%	17,783
Aug 5, 2024	1.01	1.12	1.01	1.12	1.12	2.75%	27,130
Aug 2, 2024	1.05	1.15	1.01	1.09	1.09	3.81%	30,203
Aug 1, 2024	1.05	1.10	1.03	1.05	1.05	-0.94%	5,622
Jul 31, 2024	1.05	1.12	1.05	1.06	1.06	-4.50%	5,235
Jul 30, 2024	1.13	1.15	1.05	1.11	1.11	-1.77%	6,798
Jul 29, 2024	1.05	1.15	1.05	1.13	1.13	13.00%	31,981
Jul 26, 2024	1.00	1.01	1.00	1.00	1.00	-	31,495
Jul 25, 2024	1.01	1.01	1.00	1.00	1.00	-	26,697
Jul 24, 2024	1.00	1.07	0.87	1.00	1.00	0.01%	81,610
Jul 23, 2024	1.08	1.09	0.95	1.00	1.00	-7.42%	37,045
Jul 22, 2024	1.09	1.23	0.96	1.08	1.08	-0.92%	30,171
Jul 19, 2024	1.13	1.17	1.06	1.09	1.09	-6.84%	15,851
Jul 18, 2024	1.40	1.40	1.17	1.17	1.17	-16.43%	7,137
Jul 17, 2024	1.59	1.59	1.40	1.40	1.40	-7.89%	11,835
Jul 16, 2024	1.62	1.62	1.48	1.52	1.52	-8.98%	7,802
Jul 15, 2024	1.80	1.97	1.61	1.67	1.67	-8.74%	3,343
Jul 12, 2024	1.65	1.83	1.59	1.83	1.83	9.58%	8,841
Jul 11, 2024	1.37	1.71	1.37	1.67	1.67	9.15%	2,223
Jul 10, 2024	1.75	1.85	1.30	1.53	1.53	-10.00%	10,584
Jul 9, 2024	1.49	1.73	1.49	1.70	1.70	11.84%	1,585
Jul 8, 2024	1.98	1.98	1.48	1.52	1.52	-8.98%	12,777
Jul 5, 2024	1.91	1.91	1.53	1.67	1.67	-4.02%	5,827
Jul 3, 2024	1.71	1.74	1.44	1.74	1.74	-3.33%	6,574
Jul 2, 2024	1.80	1.99	1.65	1.80	1.80	9.76%	22,989