Dark

CELZ
Creative Medical Technology Holdings, Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 3:59:30 PM EDT

3.19USD-2.599%(-0.09)129,018

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 10:26:14 AM EDT

3.18USD-2.752%(-0.09)804

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	3.3000	3.3663	3.0501	3.1700	-3.058%	129,018	0.000%
2025-10-30	3.7800	3.8500	3.1200	3.2700	-13.032%	294,652	-3.058%
2025-10-29	5.3400	5.4800	3.5300	3.7600	-32.737%	604,693	-15.691%
2025-10-28	5.1900	6.2500	5.1500	5.5900	+8.649%	408,008	-43.292%
2025-10-27	5.0500	5.2000	4.9000	5.1450	+5.430%	156,386	-38.387%
2025-10-24	4.1500	5.0200	4.0500	4.8800	+18.160%	243,766	-35.041%
2025-10-23	3.9200	4.1500	3.8800	4.1300	+5.627%	48,895	-23.245%
2025-10-22	3.8000	4.0000	3.7110	3.9100	+5.391%	110,363	-18.926%
2025-10-21	3.6900	3.8499	3.5200	3.7100	+2.770%	48,794	-14.555%
2025-10-20	3.6300	3.6320	3.5100	3.6100	+0.557%	14,167	-12.188%
2025-10-17	3.9900	4.0500	3.3500	3.5900	-10.697%	98,088	-11.699%
2025-10-16	3.6800	4.2299	3.6001	4.0200	+8.356%	189,372	-21.144%
2025-10-15	3.5300	3.7100	3.4900	3.7100	+6.916%	84,365	-14.555%
2025-10-14	3.3600	3.5000	3.3000	3.4700	+1.760%	16,818	-8.646%
2025-10-13	3.4000	3.4700	3.3000	3.4100	+2.402%	12,894	-7.038%
2025-10-10	3.4800	3.6350	3.3300	3.3300	-5.473%	38,871	-4.805%
2025-10-09	3.5300	3.5600	3.4350	3.5228	-1.322%	6,333	-10.015%
2025-10-08	3.4200	3.6899	3.4000	3.5700	+4.692%	114,819	-11.204%
2025-10-07	3.3400	3.4500	3.2200	3.4100	+0.888%	58,044	-7.038%
2025-10-06	3.2200	3.3900	3.2178	3.3800	+4.482%	24,143	-6.213%
2025-10-03	3.2000	3.3700	3.1300	3.2350	+1.094%	43,099	-2.009%
2025-10-02	3.3504	3.3504	3.1100	3.2000	-4.192%	50,272	-0.938%
2025-10-01	3.2900	3.3698	3.2300	3.3400	+0.300%	13,802	-5.090%
2025-09-30	3.2900	3.3400	3.2300	3.3300	+0.604%	11,645	-4.805%
2025-09-29	3.3200	3.3549	3.2758	3.3100	+0.151%	11,904	-4.230%
2025-09-26	3.2900	3.3300	3.2200	3.3050	+1.692%	18,690	-4.085%
2025-09-25	3.1400	3.3400	3.1100	3.2500	+4.502%	35,285	-2.462%
2025-09-24	3.3500	3.3500	3.0900	3.1100	-7.578%	75,156	+1.929%
2025-09-23	3.4500	3.5050	3.3100	3.3650	-3.305%	22,151	-5.795%
2025-09-22	3.4500	3.5300	3.4500	3.4800	-0.855%	14,131	-8.908%
2025-09-19	3.3900	3.5500	3.3800	3.5100	0.000%	19,445	-9.687%
2025-09-18	3.5800	3.7000	3.4000	3.5100	-3.306%	60,214	-9.687%
2025-09-17	3.7000	3.7000	3.5900	3.6300	-2.156%	24,542	-12.672%
2025-09-16	3.5000	3.7401	3.5000	3.7100	+6.609%	41,729	-14.555%
2025-09-15	3.4200	3.5648	3.4100	3.4800	-0.571%	30,587	-8.908%
2025-09-12	3.5500	3.5599	3.3940	3.5000	+0.287%	24,285	-9.429%
2025-09-11	3.4400	3.6000	3.4078	3.4900	+1.453%	40,595	-9.169%
2025-09-10	3.4400	3.4619	3.3800	3.4400	+0.880%	19,942	-7.849%
2025-09-09	3.3700	3.4278	3.2700	3.4100	+3.333%	22,225	-7.038%
2025-09-08	3.1800	3.3500	3.1602	3.3000	-0.302%	25,683	-3.939%
2025-09-05	3.2900	3.3100	3.2100	3.3100	+0.608%	4,314	-4.230%
2025-09-04	3.2900	3.3678	3.2000	3.2900	-1.349%	47,238	-3.647%
2025-09-03	3.1700	3.3400	3.1500	3.3350	+3.894%	32,853	-4.948%
2025-09-02	3.1300	3.2115	3.1201	3.2100	+0.943%	7,856	-1.246%
2025-08-29	3.1400	3.2100	3.0901	3.1800	+0.633%	25,502	-0.314%
2025-08-28	3.2000	3.2800	3.1500	3.1600	-2.469%	29,566	+0.316%
2025-08-27	3.1500	3.2900	3.1500	3.2400	+2.532%	27,042	-2.160%
2025-08-26	3.2200	3.2700	3.1300	3.1600	-1.095%	37,159	+0.316%
2025-08-25	3.1200	3.2337	3.1000	3.1950	+0.157%	49,856	-0.782%
2025-08-22	3.0900	3.3000	3.0900	3.1900	+0.949%	43,631	-0.627%
2025-08-21	3.0700	3.2200	3.0100	3.1600	+3.607%	32,618	+0.316%
2025-08-20	3.1300	3.1700	3.0500	3.0500	-5.573%	35,930	+3.934%
2025-08-19	3.3000	3.3000	3.1124	3.2300	-1.952%	107,535	-1.858%
2025-08-18	3.1200	3.4199	3.0100	3.2943	+5.587%	288,073	-3.773%
2025-08-15	3.0700	3.2299	3.0100	3.1200	+1.629%	75,947	+1.603%
2025-08-14	3.1500	3.2200	3.0700	3.0700	-4.954%	107,752	+3.257%
2025-08-13	3.3000	3.3600	2.9200	3.2300	+4.700%	1,345,222	-1.858%
2025-08-12	2.9100	3.1090	2.8982	3.0850	+5.651%	37,791	+2.755%
2025-08-11	3.2100	3.2500	2.7500	2.9200	-12.312%	80,685	+8.562%
2025-08-08	4.0000	4.0000	3.0200	3.3300	-10.724%	163,553	-4.805%
2025-08-07	3.5200	3.7900	3.4716	3.7300	+6.268%	215,493	-15.013%
2025-08-06	3.0400	3.6000	2.9300	3.5100	+18.581%	287,227	-9.687%
2025-08-05	3.0400	3.1799	2.9000	2.9600	+1.370%	130,384	+7.095%
2025-08-04	2.8200	3.0300	2.7577	2.9200	+1.742%	153,532	+8.562%
2025-08-01	2.7900	2.9012	2.6401	2.8700	+3.237%	57,566	+10.453%
2025-07-31	2.7900	2.7913	2.7000	2.7800	+1.091%	56,576	+14.029%
2025-07-30	2.6500	2.8500	2.6113	2.7500	+4.962%	75,489	+15.273%
2025-07-29	2.6102	2.7300	2.5900	2.6200	-1.132%	32,518	+20.992%
2025-07-28	2.7200	2.7200	2.5248	2.6500	-2.210%	21,937	+19.623%
2025-07-25	2.7200	2.7540	2.5100	2.7099	-0.371%	100,451	+16.978%
2025-07-24	2.7620	2.8500	2.7074	2.7200	-1.805%	114,720	+16.544%
2025-07-23	2.7300	2.8400	2.7001	2.7700	+1.095%	47,410	+14.440%
2025-07-22	2.7300	2.7900	2.7012	2.7400	0.000%	14,188	+15.693%
2025-07-21	2.7800	2.8848	2.6601	2.7400	-1.083%	50,567	+15.693%
2025-07-18	2.6400	2.8050	2.6100	2.7700	+5.725%	69,426	+14.440%
2025-07-17	2.5300	2.7370	2.5000	2.6200	+4.800%	117,677	+20.992%
2025-07-16	2.4800	2.5400	2.3428	2.5000	-0.398%	80,364	+26.800%
2025-07-15	2.6500	2.7100	2.5000	2.5100	-4.924%	128,128	+26.295%
2025-07-14	2.8300	2.8600	2.5900	2.6400	-9.278%	115,945	+20.076%
2025-07-11	2.9200	3.1300	2.9000	2.9100	+1.394%	844,627	+8.935%
2025-07-10	3.1300	3.1900	2.7500	2.8700	-27.157%	439,597	+10.453%
2025-07-09	2.7000	4.2801	2.6990	3.9400	+46.468%	2,295,556	-19.543%
2025-07-08	2.6600	2.8000	2.6600	2.6900	+1.509%	34,916	+17.844%
2025-07-07	2.6300	2.7000	2.6200	2.6500	-0.749%	29,215	+19.623%
2025-07-03	2.6600	2.6999	2.6600	2.6700	0.000%	12,219	+18.727%
2025-07-02	2.6396	2.7000	2.6004	2.6700	+1.136%	14,306	+18.727%
2025-07-01	2.6300	2.7200	2.6000	2.6400	-0.377%	23,952	+20.076%
2025-06-30	2.6200	2.6900	2.6000	2.6500	0.000%	29,862	+19.623%
2025-06-27	2.8500	2.8500	2.6500	2.6500	-5.018%	59,196	+19.623%
2025-06-26	2.8000	2.8599	2.5922	2.7900	+2.574%	85,888	+13.620%
2025-06-25	2.7100	2.7700	2.5800	2.7200	+4.615%	66,245	+16.544%
2025-06-24	2.4200	2.6510	2.3827	2.6000	+6.339%	53,693	+21.923%
2025-06-23	2.5700	2.7240	2.3600	2.4450	-1.012%	66,455	+29.652%
2025-06-20	2.5300	2.8900	2.4600	2.4700	-1.200%	116,796	+28.340%
2025-06-18	2.2900	2.7600	2.2500	2.5000	+11.607%	270,285	+26.800%
2025-06-17	2.1500	2.2800	2.1500	2.2400	+4.673%	81,005	+41.518%
2025-06-16	2.1500	2.1996	2.1125	2.1400	-1.835%	36,326	+48.131%
2025-06-13	2.1900	2.2284	2.0705	2.1800	-0.909%	37,744	+45.413%
2025-06-12	2.3100	2.3100	2.1700	2.2000	0.000%	34,785	+44.091%
2025-06-11	2.4274	2.4650	2.2000	2.2000	-9.091%	114,797	+44.091%
2025-06-10	2.4932	2.6100	2.3700	2.4200	-1.224%	68,538	+30.992%
2025-06-09	2.3100	2.5774	2.3100	2.4500	+2.326%	62,836	+29.388%
2025-06-06	2.3908	2.4300	2.2997	2.3943	+6.409%	106,671	+32.398%
2025-06-05	2.2800	2.3400	2.2200	2.2501	-0.877%	55,536	+40.883%
2025-06-04	2.3100	2.4400	2.2600	2.2700	-0.873%	104,029	+39.648%
2025-06-03	2.1900	2.3500	2.1601	2.2900	+4.566%	106,844	+38.428%
2025-06-02	2.1500	2.2200	2.0315	2.1900	+0.459%	67,419	+44.749%
2025-05-30	2.0099	2.2410	1.9773	2.1800	+8.156%	93,967	+45.413%
2025-05-29	1.9600	2.0400	1.9300	2.0156	+2.315%	38,293	+57.273%
2025-05-28	2.0400	2.0500	1.9700	1.9700	-3.902%	17,394	+60.914%
2025-05-27	1.9900	2.0500	1.9610	2.0500	+1.485%	19,726	+54.634%
2025-05-23	1.9300	2.0417	1.9300	2.0200	+3.061%	20,002	+56.931%
2025-05-22	1.9800	1.9800	1.9300	1.9600	-1.010%	35,261	+61.735%
2025-05-21	2.0000	2.0200	1.9500	1.9800	-1.000%	35,865	+60.101%
2025-05-20	1.9801	2.0100	1.9776	2.0000	-0.990%	12,849	+58.500%
2025-05-19	2.0200	2.0596	1.9600	2.0200	0.000%	19,931	+56.931%
2025-05-16	1.9800	2.0650	1.9800	2.0200	0.000%	7,898	+56.931%
2025-05-15	2.0400	2.0400	1.9800	2.0200	-0.980%	19,074	+56.931%
2025-05-14	2.0400	2.0400	1.9600	2.0400	+2.000%	44,630	+55.392%
2025-05-13	1.9776	2.0800	1.9442	2.0000	+1.010%	36,172	+58.500%
2025-05-12	2.1200	2.2000	1.9800	1.9800	-7.477%	42,863	+60.101%
2025-05-09	2.1200	2.1900	1.9602	2.1400	+2.392%	35,054	+48.131%
2025-05-08	1.9300	2.0942	1.9200	2.0900	+8.290%	43,061	+51.675%
2025-05-07	1.9800	2.0100	1.9300	1.9300	-2.525%	15,341	+64.249%
2025-05-06	2.0051	2.0700	1.9161	1.9800	-2.941%	33,280	+60.101%
2025-05-05	2.0000	2.1200	1.9900	2.0400	+2.000%	18,822	+55.392%
2025-05-02	2.0000	2.0948	1.9538	2.0000	+0.503%	25,541	+58.500%
2025-05-01	2.1200	2.1200	1.9500	1.9900	-3.865%	17,527	+59.296%
2025-04-30	1.9900	2.0900	1.9318	2.0700	+2.475%	14,891	+53.140%
2025-04-29	1.9700	2.0404	1.9000	2.0200	+3.590%	25,292	+56.931%
2025-04-28	1.9700	2.0255	1.9100	1.9500	-1.015%	58,731	+62.564%
2025-04-25	1.9300	1.9700	1.8500	1.9700	+2.073%	41,792	+60.914%
2025-04-24	1.9700	2.0600	1.9000	1.9300	-2.030%	72,798	+64.249%
2025-04-23	2.0200	2.0950	1.9600	1.9700	-2.475%	42,433	+60.914%
2025-04-22	2.0250	2.1000	1.9000	2.0200	+4.124%	61,512	+56.931%
2025-04-21	1.9500	2.0011	1.9000	1.9400	-1.523%	42,563	+63.402%
2025-04-17	1.9800	2.0300	1.9101	1.9700	-0.505%	78,518	+60.914%
2025-04-16	2.0800	2.0800	1.9000	1.9800	-3.415%	40,462	+60.101%
2025-04-15	2.1100	2.1200	1.9890	2.0500	-4.206%	50,814	+54.634%
2025-04-14	2.1700	2.4300	1.9800	2.1400	-2.727%	130,387	+48.131%
2025-04-11	1.6900	2.2199	1.6900	2.2000	+22.222%	429,563	+44.091%
2025-04-10	2.0500	2.2499	1.8000	1.8000	-12.195%	405,435	+76.111%
2025-04-09	1.9700	2.2403	1.9000	2.0500	+4.592%	94,585	+54.634%
2025-04-08	2.1400	2.2100	1.9600	1.9600	-10.092%	47,543	+61.735%
2025-04-07	2.3100	2.3600	2.1000	2.1800	-5.628%	63,570	+45.413%
2025-04-04	2.2700	2.3400	2.1000	2.3100	+3.125%	53,556	+37.229%
2025-04-03	2.0300	2.3200	2.0000	2.2400	+4.673%	72,823	+41.518%
2025-04-02	2.0000	2.2400	2.0000	2.1400	+7.000%	56,804	+48.131%
2025-04-01	2.1200	2.1700	1.9516	2.0000	-7.834%	78,415	+58.500%
2025-03-31	2.2300	2.2397	2.0500	2.1700	-4.405%	27,055	+46.083%
2025-03-28	2.5000	2.5000	2.2300	2.2700	+2.715%	47,748	+39.648%
2025-03-27	2.1000	2.3586	2.0900	2.2100	0.000%	121,096	+43.439%
2025-03-26	2.2000	2.3711	1.9200	2.2100	+0.455%	278,987	+43.439%
2025-03-25	2.5800	2.7200	2.1750	2.2000	-16.667%	133,328	+44.091%
2025-03-24	2.9300	2.9400	2.5000	2.6400	-8.333%	85,906	+20.076%
2025-03-21	2.6400	2.8800	2.6300	2.8800	+3.597%	54,083	+10.069%
2025-03-20	2.9900	3.0400	2.6200	2.7800	-8.251%	502,459	+14.029%
2025-03-19	3.0100	3.2799	2.8650	3.0300	+1.338%	94,103	+4.620%
2025-03-18	3.2100	3.3400	2.9600	2.9900	-6.854%	55,953	+6.020%
2025-03-17	3.1800	3.2600	2.8900	3.2100	-1.835%	115,662	-1.246%
2025-03-14	3.0900	3.4654	2.8600	3.2700	+9.000%	155,332	-3.058%
2025-03-13	3.5500	3.5800	2.9000	3.0000	-14.651%	155,956	+5.667%
2025-03-12	4.0800	4.2500	3.4362	3.5150	-7.984%	160,143	-9.815%
2025-03-11	4.0700	4.2500	3.6800	3.8200	0.000%	98,183	-17.016%
2025-03-10	4.0900	4.2696	3.6596	3.8200	-7.952%	104,220	-17.016%
2025-03-07	4.5100	4.7000	3.8800	4.1500	-8.991%	142,263	-23.614%
2025-03-06	6.4300	6.4300	4.5325	4.5600	-29.302%	217,601	-30.482%
2025-03-05	6.2900	6.7500	5.8000	6.4500	+7.679%	173,616	-50.853%
2025-03-04	5.3400	6.7700	5.3400	5.9900	+14.751%	271,867	-47.078%
2025-03-03	5.1600	5.9299	5.0200	5.2200	+5.030%	158,097	-39.272%
2025-02-28	5.1000	5.1899	4.7500	4.9700	-1.584%	37,636	-36.217%
2025-02-27	5.0000	5.2000	4.8600	5.0500	+1.000%	16,176	-37.228%
2025-02-26	4.5500	5.1199	4.4500	5.0000	+10.619%	35,164	-36.600%
2025-02-25	5.0400	5.1000	4.4100	4.5200	-8.130%	111,548	-29.867%
2025-02-24	5.5500	6.0300	4.7200	4.9200	-8.889%	103,062	-35.569%
2025-02-21	5.8200	5.9700	5.2600	5.4000	-9.850%	99,905	-41.296%
2025-02-20	6.3000	6.9000	5.5500	5.9900	-2.602%	335,108	-47.078%
2025-02-19	4.9500	6.3900	4.7500	6.1500	+26.804%	287,142	-48.455%
2025-02-18	4.6900	4.9500	4.5000	4.8500	+2.321%	110,751	-34.639%
2025-02-14	4.9800	5.2000	4.6000	4.7400	+3.268%	172,766	-33.122%
2025-02-13	4.1700	5.7404	4.1500	4.5900	+11.138%	431,312	-30.937%
2025-02-12	3.9000	4.1400	3.8200	4.1300	+5.627%	46,494	-23.245%
2025-02-11	4.0000	4.0500	3.5500	3.9100	-1.759%	73,824	-18.926%
2025-02-10	4.3000	4.6500	3.8600	3.9800	-5.910%	125,282	-20.352%
2025-02-07	3.5600	4.4000	3.5500	4.2300	+19.155%	137,667	-25.059%
2025-02-06	3.6200	3.6995	3.4200	3.5500	-1.114%	35,100	-10.704%
2025-02-05	3.9400	4.1600	3.4200	3.5900	-4.521%	117,760	-11.699%
2025-02-04	3.2400	3.8700	3.1063	3.7600	+18.612%	101,385	-15.691%
2025-02-03	3.1300	3.1960	3.1000	3.1700	+1.278%	46,372	0.000%
2025-01-31	3.3200	3.4900	3.0000	3.1300	-7.396%	75,669	+1.278%
2025-01-30	3.4800	3.5000	3.0600	3.3800	+5.296%	250,827	-6.213%
2025-01-29	3.4000	3.4300	3.0306	3.2100	+1.905%	129,439	-1.246%
2025-01-28	2.7200	3.1599	2.6000	3.1500	+21.622%	150,004	+0.635%
2025-01-27	2.5200	2.6100	2.5000	2.5900	+6.584%	29,307	+22.394%
2025-01-24	2.4000	2.7000	2.3601	2.4300	+1.250%	42,349	+30.453%
2025-01-23	2.3750	2.4859	2.2600	2.4000	-2.439%	11,581	+32.083%
2025-01-22	2.3400	2.8200	2.3400	2.4600	+6.263%	41,751	+28.862%
2025-01-21	2.2000	2.3400	2.2000	2.3150	+1.982%	30,791	+36.933%
2025-01-17	2.1900	2.2900	2.1800	2.2700	+4.128%	8,355	+39.648%
2025-01-16	2.5000	2.5000	2.1601	2.1800	+1.869%	12,880	+45.413%
2025-01-15	2.2600	2.3000	2.1200	2.1400	-0.465%	40,469	+48.131%
2025-01-14	2.2500	2.3299	2.1300	2.1500	-3.726%	34,200	+47.442%
2025-01-13	2.3200	2.3224	2.2001	2.2332	+2.912%	11,068	+41.949%
2025-01-10	2.3600	2.4200	2.1650	2.1700	-10.360%	35,842	+46.083%
2025-01-08	2.3600	2.9200	2.2601	2.4208	-3.168%	163,235	+30.948%
2025-01-07	2.4354	2.5300	2.4150	2.5000	+0.806%	15,131	+26.800%
2025-01-06	2.4600	2.5488	2.4346	2.4800	+1.639%	14,212	+27.823%
2025-01-03	2.4800	2.4800	2.3992	2.4400	+5.628%	8,285	+29.918%
2025-01-02	2.3100	2.5000	2.2900	2.3100	0.000%	22,529	+37.229%
2024-12-31	2.3700	2.4800	2.2000	2.3100	-1.282%	20,843	+37.229%
2024-12-30	2.2600	2.3400	2.2344	2.3400	+1.299%	12,399	+35.470%
2024-12-27	2.4000	2.5000	2.2000	2.3100	-0.431%	52,773	+37.229%
2024-12-26	2.1100	2.4500	2.0500	2.3200	+9.953%	60,454	+36.638%
2024-12-24	2.1600	2.1650	2.0100	2.1100	-2.765%	8,666	+50.237%
2024-12-23	2.1700	2.1700	2.0872	2.1700	+4.831%	11,901	+46.083%
2024-12-20	2.0000	2.1723	2.0000	2.0700	+3.500%	21,219	+53.140%
2024-12-19	2.1700	2.1977	1.9570	2.0000	-8.676%	42,444	+58.500%
2024-12-18	2.2700	2.4050	2.1900	2.1900	-4.367%	24,613	+44.749%
2024-12-17	2.3800	2.5000	2.2556	2.2900	-2.179%	21,929	+38.428%
2024-12-16	2.2131	2.3900	2.2131	2.3410	+6.993%	22,116	+35.412%
2024-12-13	2.2800	2.3579	2.1200	2.1880	-5.281%	15,410	+44.881%
2024-12-12	2.4700	2.5000	2.3004	2.3100	-4.938%	28,693	+37.229%
2024-12-11	2.3700	2.4300	2.1800	2.4300	0.000%	35,465	+30.453%
2024-12-10	2.3554	2.4500	2.3528	2.4300	-0.816%	9,364	+30.453%
2024-12-09	2.5200	2.5300	2.3200	2.4500	0.000%	41,783	+29.388%
2024-12-06	2.2800	2.5400	2.2600	2.4500	+2.083%	23,960	+29.388%
2024-12-05	2.4800	2.4800	2.2100	2.4000	-1.235%	30,112	+32.083%
2024-12-04	2.4178	2.6127	2.4178	2.4300	-0.816%	14,717	+30.453%
2024-12-03	2.4600	2.4700	2.2900	2.4500	0.000%	31,526	+29.388%
2024-12-02	2.6600	2.6600	2.4410	2.4500	-8.068%	33,915	+29.388%
2024-11-29	2.6300	2.6850	2.6300	2.6650	+0.566%	4,004	+18.949%
2024-11-27	2.7000	2.8000	2.6000	2.6500	-1.487%	17,488	+19.623%
2024-11-26	2.6500	2.6999	2.5764	2.6900	+4.264%	11,023	+17.844%
2024-11-25	2.5600	2.6500	2.5600	2.5800	+1.375%	9,702	+22.868%
2024-11-22	2.5050	2.6094	2.4200	2.5450	-0.196%	24,293	+24.558%
2024-11-21	2.5100	2.6700	2.4400	2.5500	0.000%	19,959	+24.314%
2024-11-20	2.5500	2.5815	2.4101	2.5500	+1.190%	26,991	+24.314%
2024-11-19	2.4700	2.6899	2.4700	2.5200	+0.800%	7,283	+25.794%
2024-11-18	2.7000	2.8200	2.4800	2.5000	-7.407%	51,598	+26.800%
2024-11-15	2.6800	2.8300	2.6100	2.7000	+1.504%	20,410	+17.407%
2024-11-14	2.6800	2.7835	2.6110	2.6600	-1.115%	15,819	+19.173%
2024-11-13	2.6800	2.9500	2.5200	2.6900	-2.536%	213,124	+17.844%
2024-11-12	2.8100	2.9601	2.7000	2.7600	-4.828%	43,152	+14.855%
2024-11-11	2.8000	2.9100	2.7600	2.9000	+3.203%	28,105	+9.310%
2024-11-08	3.1500	3.2300	2.6501	2.8100	-11.076%	72,360	+12.811%
2024-11-07	3.1900	3.3523	3.0000	3.1600	0.000%	99,948	+0.316%
2024-11-06	3.2500	3.3008	3.0600	3.1600	+0.317%	65,349	+0.316%
2024-11-05	3.5200	3.6133	3.0500	3.1500	-10.256%	102,129	+0.635%
2024-11-04	4.0000	4.1154	3.4700	3.5100	-12.687%	56,099	-9.687%
2024-11-01	4.1100	4.1918	3.9500	4.0200	-2.899%	50,884	-21.144%
2024-10-31	4.1500	4.2800	3.8600	4.1400	-2.128%	53,129	-23.430%
2024-10-30	3.9900	4.8000	3.8800	4.2300	+10.444%	170,765	-25.059%
2024-10-29	3.9200	4.0000	3.7500	3.8300	-2.792%	62,980	-17.232%
2024-10-28	3.8700	3.9700	3.4000	3.9400	+21.231%	78,915	-19.543%
2024-10-25	3.7700	4.1000	2.9800	3.2500	-4.412%	187,049	-2.462%
2024-10-24	3.5100	3.8499	3.4000	3.4000	-2.857%	25,433	-6.765%
2024-10-23	4.5000	4.5000	3.5000	3.5000	-22.566%	50,482	-9.429%
2024-10-22	4.5000	4.6740	4.5000	4.5200	-1.094%	10,147	-29.867%
2024-10-21	4.4000	4.5700	4.3000	4.5700	+3.628%	4,941	-30.635%
2024-10-18	4.2700	4.5000	4.2700	4.4100	+6.393%	6,035	-28.118%
2024-10-17	4.2950	4.4050	4.0100	4.1450	-7.478%	29,064	-23.522%
2024-10-16	5.3500	5.5800	4.2300	4.4800	-15.472%	97,705	-29.241%
2024-10-15	4.7400	5.5000	4.7001	5.3000	+17.775%	91,592	-40.189%
2024-10-14	4.3600	4.6731	4.0675	4.5001	+5.813%	29,031	-29.557%
2024-10-11	4.3900	4.3900	4.0201	4.2529	+2.233%	34,570	-25.463%
2024-10-10	3.5500	4.2000	3.5201	4.1600	+14.601%	40,518	-23.798%
2024-10-09	3.3700	4.2999	3.1600	3.6300	+15.978%	161,392	-12.672%
2024-10-08	2.9200	3.1299	2.7800	3.1299	+7.188%	25,006	+1.281%
2024-10-07	2.9200	3.1399	2.8437	2.9200	-2.667%	25,257	+8.562%
2024-10-04	2.9800	3.0800	2.8300	3.0000	+3.093%	7,724	+5.667%
2024-10-03	2.9200	3.1500	2.8900	2.9100	-1.689%	15,419	+8.935%
2024-10-02	3.0000	3.1001	2.9400	2.9600	-1.984%	3,302	+7.095%
2024-10-01	2.9800	3.0500	2.9650	3.0199	-2.581%	3,398	+4.970%
2024-09-30	3.0200	3.1000	3.0200	3.0999	+4.023%	8,532	+2.261%
2024-09-27	3.0000	3.2000	2.9800	2.9800	-1.325%	10,558	+6.376%
2024-09-26	3.1700	3.2300	2.9800	3.0200	-4.732%	8,827	+4.967%
2024-09-25	3.0278	3.1700	2.9700	3.1700	+2.572%	6,470	0.000%
2024-09-24	3.2070	3.2300	2.9356	3.0905	+3.361%	14,564	+2.572%
2024-09-23	3.0000	3.1740	2.9800	2.9900	-4.167%	6,908	+6.020%
2024-09-20	2.8800	3.2000	2.6500	3.1200	+0.322%	93,248	+1.603%
2024-09-19	3.1200	3.1900	3.0900	3.1100	-4.308%	7,854	+1.929%
2024-09-18	3.4600	3.4600	3.2500	3.2500	0.000%	1,912	-2.462%
2024-09-17	3.2600	3.5000	3.2500	3.2500	-4.243%	11,810	-2.462%
2024-09-16	3.1601	3.4300	3.1601	3.3940	+4.431%	6,477	-6.600%
2024-09-13	3.1800	3.2500	3.1000	3.2500	+7.612%	5,339	-2.462%
2024-09-12	3.5000	3.5127	3.0201	3.0201	-12.461%	7,632	+4.963%
2024-09-11	3.3800	3.4500	3.3800	3.4500	+2.371%	1,037	-8.116%
2024-09-10	3.5025	3.5025	3.3701	3.3701	-6.386%	887	-5.938%
2024-09-09	3.3349	3.6300	3.3349	3.6000	+8.761%	2,076	-11.944%
2024-09-06	3.4895	3.4895	3.2800	3.3100	-5.429%	6,172	-4.230%
2024-09-05	3.4200	3.6200	3.3500	3.5000	-0.285%	11,126	-9.429%
2024-09-04	3.4000	3.6942	3.3350	3.5100	-6.649%	11,267	-9.687%
2024-09-03	3.5200	3.8700	3.5200	3.7600	+8.046%	2,162	-15.691%
2024-08-30	3.5000	3.5000	3.2400	3.4800	+1.606%	10,386	-8.908%
2024-08-29	3.3900	3.4600	3.3550	3.4250	+5.061%	7,131	-7.445%
2024-08-28	3.4100	3.4100	3.2600	3.2600	-2.687%	2,124	-2.761%
2024-08-27	3.4300	3.4300	3.3500	3.3500	-0.149%	5,367	-5.373%
2024-08-26	3.4500	3.4500	3.2501	3.3550	-0.149%	4,204	-5.514%
2024-08-23	3.4300	3.4300	3.1730	3.3600	-2.609%	2,832	-5.655%
2024-08-22	3.2757	3.5000	3.2757	3.4500	+8.385%	1,472	-8.116%
2024-08-21	3.3250	3.3250	3.1601	3.1831	+2.022%	5,859	-0.412%
2024-08-20	3.2400	3.2500	3.1000	3.1200	-3.704%	5,101	+1.603%
2024-08-19	3.4000	3.4300	3.2150	3.2400	-7.429%	12,124	-2.160%
2024-08-16	3.4700	3.5000	3.4600	3.5000	+1.302%	8,138	-9.429%
2024-08-15	3.5300	3.5300	3.4550	3.4550	+1.320%	638	-8.249%
2024-08-14	3.6200	3.6237	3.3829	3.4100	-2.849%	4,731	-7.038%
2024-08-13	3.5000	3.8303	3.5000	3.5100	+2.966%	23,164	-9.687%
2024-08-12	2.9800	4.3300	2.9800	3.4089	+16.743%	56,073	-7.008%
2024-08-09	2.9300	3.0200	2.9200	2.9200	-3.311%	3,691	+8.562%
2024-08-08	2.9900	3.0300	2.9100	3.0200	0.000%	5,655	+4.967%
2024-08-07	3.0700	3.1300	2.9800	3.0200	-3.514%	2,745	+4.967%
2024-08-06	3.1300	3.3233	3.1300	3.1300	+1.908%	1,424	+1.278%
2024-08-05	2.9501	3.2499	2.9500	3.0714	-5.785%	7,317	+3.210%
2024-08-02	3.3600	3.4319	3.2550	3.2600	-2.395%	3,876	-2.761%
2024-08-01	3.3300	3.4050	3.3300	3.3400	-3.744%	2,004	-5.090%
2024-07-31	3.4800	3.4800	3.3900	3.4699	-0.003%	2,564	-8.643%
2024-07-30	3.6000	3.6000	3.4700	3.4700	-2.528%	3,448	-8.646%
2024-07-29	3.6000	3.6500	3.5600	3.5600	-1.928%	1,210	-10.955%
2024-07-26	3.6319	3.6319	3.5700	3.6300	+2.110%	2,087	-12.672%
2024-07-25	3.6000	3.6400	3.5550	3.5550	+0.141%	2,556	-10.830%
2024-07-24	3.8000	3.8000	3.5500	3.5500	-0.281%	5,517	-10.704%
2024-07-23	3.5500	3.6050	3.5500	3.5600	-1.111%	1,812	-10.955%
2024-07-22	3.5000	3.6000	3.4601	3.6000	+1.695%	1,888	-11.944%
2024-07-19	3.6466	3.6983	3.5300	3.5400	-6.842%	3,009	-10.452%
2024-07-18	3.6300	3.8000	3.6300	3.8000	+3.689%	9,252	-16.579%
2024-07-17	3.5700	3.6648	3.5500	3.6648	+3.525%	1,447	-13.501%
2024-07-16	3.6050	3.7300	3.4701	3.5400	-3.279%	3,884	-10.452%
2024-07-15	3.8000	3.8000	3.6600	3.6600	+1.947%	1,826	-13.388%
2024-07-12	3.5600	3.7001	3.5200	3.5901	+4.061%	11,125	-11.702%
2024-07-11	3.2501	3.5436	3.2501	3.4500	-2.556%	3,123	-8.116%
2024-07-10	3.4900	3.6650	3.4050	3.5405	+0.869%	5,989	-10.465%
2024-07-09	3.5700	3.7100	3.4100	3.5100	-1.681%	10,223	-9.687%
2024-07-08	3.7700	3.7700	3.5700	3.5700	-6.284%	7,299	-11.204%
2024-07-05	3.8300	3.9300	3.7501	3.8094	+0.379%	5,398	-16.785%
2024-07-03	3.7300	3.8516	3.6501	3.7950	+2.846%	3,918	-16.469%
2024-07-02	3.6897	3.7900	3.6600	3.6900	-0.940%	4,566	-14.092%
2024-07-01	3.6400	3.7950	3.6300	3.7250	-3.247%	1,996	-14.899%
2024-06-28	3.6900	3.9299	3.6650	3.8500	+5.769%	10,991	-17.662%
2024-06-27	3.6800	3.6800	3.5700	3.6400	+0.831%	5,761	-12.912%
2024-06-26	3.6300	3.6900	3.5700	3.6100	+0.838%	4,450	-12.188%
2024-06-25	3.5500	3.8100	3.5500	3.5800	-2.981%	7,285	-11.453%
2024-06-24	3.7600	3.9690	3.5101	3.6900	+3.944%	38,910	-14.092%
2024-06-21	3.3400	3.5950	2.9001	3.5500	+6.607%	13,058	-10.704%
2024-06-20	3.8200	3.8200	3.2000	3.3300	-10.724%	20,015	-4.805%
2024-06-18	4.0000	4.0600	3.7300	3.7300	-4.847%	12,586	-15.013%
2024-06-17	4.1600	4.1600	3.9200	3.9200	-5.769%	15,239	-19.133%
2024-06-14	4.1700	4.1800	4.1600	4.1600	0.000%	15,367	-23.798%
2024-06-13	4.1800	4.2300	4.1600	4.1600	-0.478%	12,300	-23.798%
2024-06-12	4.1900	4.3000	4.1800	4.1800	-1.647%	8,113	-24.163%
2024-06-11	4.2625	4.2625	4.2500	4.2500	0.000%	1,993	-25.412%
2024-06-10	4.3200	4.3807	4.2500	4.2500	-3.079%	4,601	-25.412%
2024-06-07	4.4150	4.4150	4.3600	4.3850	-0.237%	2,573	-27.708%
2024-06-06	4.4500	4.4500	4.3602	4.3954	+1.745%	3,883	-27.879%
2024-06-05	4.4100	4.4415	4.3200	4.3200	-0.690%	1,328	-26.620%
2024-06-04	4.3500	4.3750	4.3500	4.3500	-0.229%	3,520	-27.126%
2024-06-03	4.3500	4.3600	4.3500	4.3600	+0.230%	1,895	-27.294%
2024-05-31	4.4700	4.4700	4.3337	4.3500	-2.634%	2,843	-27.126%
2024-05-30	4.3100	4.4677	4.3100	4.4677	+2.706%	2,557	-29.046%
2024-05-29	4.3001	4.4000	4.3001	4.3500	-1.136%	3,690	-27.126%
2024-05-28	4.3000	4.4000	4.3000	4.4000	+2.086%	2,722	-27.955%
2024-05-24	4.3101	4.3101	4.3100	4.3101	-2.043%	2,773	-26.452%
2024-05-23	4.4044	4.4900	4.3000	4.4000	-0.114%	4,527	-27.955%
2024-05-22	4.4050	4.4050	4.4050	4.4050	+0.114%	542	-28.036%
2024-05-21	4.3900	4.4400	4.3000	4.4000	+2.323%	6,359	-27.955%
2024-05-20	4.4000	4.4000	4.3000	4.3001	-3.369%	5,103	-26.281%
2024-05-17	4.3400	4.4500	4.3301	4.4500	+2.532%	2,137	-28.764%
2024-05-16	4.4542	4.4542	4.3401	4.3401	-1.361%	3,889	-26.960%
2024-05-15	4.4741	4.4741	4.4000	4.4000	-0.903%	1,693	-27.955%
2024-05-14	4.7600	4.7600	4.3300	4.4401	+2.543%	6,206	-28.605%
2024-05-13	4.3100	4.5250	4.3100	4.3300	-0.460%	2,831	-26.790%

.dark-mode .CyGrhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyGrhD{ color: #333333; background-color: white; border: 2px solid #333333; }CELZCreative Medical Technology Holdings, Inc. Common Stockstock NASDAQ

CELZ
Creative Medical Technology Holdings, Inc. Common Stock
stock NASDAQ