Carmell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.24	0.25	0.23	0.24	0.24	0.46%	152,633
Feb 20, 2025	0.24	0.25	0.23	0.24	0.24	-2.73%	105,873
Feb 19, 2025	0.25	0.26	0.24	0.25	0.25	0.45%	122,598
Feb 18, 2025	0.24	0.27	0.23	0.24	0.24	-0.61%	386,892
Feb 14, 2025	0.24	0.25	0.22	0.25	0.25	2.50%	266,708
Feb 13, 2025	0.25	0.26	0.23	0.24	0.24	-17.53%	1,117,583
Feb 12, 2025	0.27	0.30	0.26	0.29	0.29	-1.81%	289,887
Feb 11, 2025	0.31	0.32	0.28	0.30	0.30	5.05%	79,720
Feb 10, 2025	0.31	0.32	0.28	0.28	0.28	-9.23%	268,161
Feb 7, 2025	0.33	0.34	0.30	0.31	0.31	-8.07%	122,839
Feb 6, 2025	0.32	0.35	0.30	0.34	0.34	5.00%	185,019
Feb 5, 2025	0.32	0.33	0.30	0.32	0.32	1.45%	459,462
Feb 4, 2025	0.34	0.34	0.32	0.32	0.32	-1.73%	265,869
Feb 3, 2025	0.41	0.43	0.32	0.32	0.32	-25.58%	573,447
Jan 31, 2025	0.43	0.44	0.40	0.43	0.43	1.52%	65,806
Jan 30, 2025	0.45	0.45	0.37	0.43	0.43	-6.86%	137,795
Jan 29, 2025	0.46	0.47	0.42	0.46	0.46	-3.00%	150,139
Jan 28, 2025	0.44	0.47	0.42	0.47	0.47	8.04%	108,142
Jan 27, 2025	0.41	0.49	0.41	0.44	0.44	-2.99%	217,585
Jan 24, 2025	0.43	0.46	0.43	0.45	0.45	2.61%	116,820
Jan 23, 2025	0.45	0.47	0.43	0.44	0.44	-3.30%	178,867
Jan 22, 2025	0.48	0.49	0.43	0.46	0.46	-3.85%	166,584
Jan 21, 2025	0.53	0.55	0.47	0.47	0.47	-9.90%	185,368
Jan 17, 2025	0.56	0.59	0.51	0.53	0.53	-8.66%	273,605
Jan 16, 2025	0.52	0.63	0.52	0.58	0.58	8.18%	309,845
Jan 15, 2025	0.59	0.68	0.47	0.53	0.53	-13.70%	808,645
Jan 14, 2025	0.53	0.67	0.52	0.62	0.62	12.61%	730,450
Jan 13, 2025	0.44	0.59	0.42	0.55	0.55	11.08%	778,865
Jan 10, 2025	0.42	0.65	0.42	0.49	0.49	17.19%	3,857,861
Jan 8, 2025	0.42	0.43	0.38	0.42	0.42	-5.53%	482,570
Jan 7, 2025	0.48	0.48	0.37	0.44	0.44	-9.65%	1,256,529
Jan 6, 2025	0.59	0.59	0.46	0.49	0.49	-20.23%	2,232,756
Jan 3, 2025	0.59	0.71	0.45	0.62	0.62	-10.85%	10,202,593
Jan 2, 2025	0.95	1.20	0.64	0.69	0.69	147.98%	313,184,074
Dec 31, 2024	0.29	0.33	0.28	0.28	0.28	-3.49%	478,584
Dec 30, 2024	0.31	0.31	0.27	0.29	0.29	-5.37%	606,670
Dec 27, 2024	0.30	0.33	0.29	0.31	0.31	-5.09%	1,299,441
Dec 26, 2024	0.24	0.34	0.24	0.32	0.32	13.10%	3,290,173
Dec 24, 2024	0.43	0.48	0.26	0.28	0.28	26.20%	61,351,267
Dec 23, 2024	0.22	0.23	0.21	0.23	0.23	2.36%	514,782
Dec 20, 2024	0.22	0.23	0.20	0.22	0.22	-0.77%	1,300,897
Dec 19, 2024	0.22	0.24	0.21	0.22	0.22	-3.56%	371,991
Dec 18, 2024	0.23	0.23	0.22	0.23	0.23	0.13%	282,866
Dec 17, 2024	0.21	0.23	0.21	0.23	0.23	6.09%	310,626
Dec 16, 2024	0.21	0.22	0.20	0.22	0.22	3.24%	204,610
Dec 13, 2024	0.22	0.23	0.21	0.21	0.21	-3.58%	236,037
Dec 12, 2024	0.23	0.23	0.21	0.22	0.22	-1.49%	515,675
Dec 11, 2024	0.24	0.24	0.22	0.22	0.22	-5.51%	99,038
Dec 10, 2024	0.27	0.28	0.22	0.23	0.23	-15.86%	1,197,765
Dec 9, 2024	0.30	0.31	0.26	0.28	0.28	-8.82%	392,044
Dec 6, 2024	0.33	0.34	0.30	0.31	0.31	-6.30%	75,969
Dec 5, 2024	0.34	0.35	0.31	0.33	0.33	-7.00%	129,605
Dec 4, 2024	0.34	0.36	0.33	0.35	0.35	-1.13%	197,861
Dec 3, 2024	0.36	0.38	0.32	0.35	0.35	2.61%	634,847
Dec 2, 2024	0.30	0.35	0.28	0.35	0.35	14.24%	1,912,569
Nov 29, 2024	0.29	0.36	0.27	0.30	0.30	9.42%	594,125
Nov 27, 2024	0.26	0.30	0.26	0.28	0.28	6.11%	165,599
Nov 26, 2024	0.25	0.27	0.24	0.26	0.26	3.26%	112,636
Nov 25, 2024	0.24	0.27	0.24	0.25	0.25	2.61%	336,759
Nov 22, 2024	0.24	0.26	0.23	0.25	0.25	-0.93%	180,944
Nov 21, 2024	0.25	0.25	0.24	0.25	0.25	0.77%	73,513
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