Dark

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

Market Open

Aug 11, 2026 3:21:43 PM EDT

1.26USD+6.780%(+0.08)2,867,251

1.25Bid 1.26Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

1.20USD+1.695%(+0.02)35,449

After-hours

Aug 10, 2026 4:59:30 PM EDT

1.19USD+0.847%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.2000	1.45000	1.200000	1.260000	+5.000%	2,867,251	0.000%
2026-08-10	1.2800	1.35000	1.120000	1.200000	-15.493%	3,852,117	+5.000%
2026-08-07	1.4700	1.94000	1.280000	1.420000	+23.478%	64,216,194	-11.268%
2026-08-06	1.1400	1.75000	1.010000	1.150000	+71.950%	272,903,220	+9.565%
2026-08-05	0.6700	0.70490	0.632700	0.668800	+1.889%	43,275,435	+88.397%
2026-08-04	0.6600	0.68380	0.640000	0.656400	+0.336%	129,860	+91.956%
2026-08-03	0.6650	0.66970	0.620000	0.654201	-1.476%	253,625	+92.601%
2026-07-31	0.7462	0.76130	0.664000	0.664000	-13.123%	225,456	+89.759%
2026-07-30	0.7168	0.77500	0.695000	0.764300	+10.448%	100,905	+64.857%
2026-07-29	0.7143	0.71980	0.690000	0.692000	-6.029%	76,479	+82.081%
2026-07-28	0.7702	0.78990	0.705200	0.736400	-7.173%	429,626	+71.103%
2026-07-27	0.7912	0.81020	0.770000	0.793300	-2.086%	99,459	+58.830%
2026-07-24	0.8200	0.84050	0.797500	0.810200	-0.037%	97,445	+55.517%
2026-07-23	0.8410	0.86275	0.781100	0.810500	-3.650%	168,290	+55.460%
2026-07-22	0.8490	0.87865	0.819900	0.841200	+1.240%	157,211	+49.786%
2026-07-21	0.8800	0.89960	0.820000	0.830900	-3.720%	162,432	+51.643%
2026-07-20	0.8877	0.93000	0.850000	0.863000	-1.820%	223,239	+46.002%
2026-07-17	0.8500	0.91000	0.845000	0.879000	+2.209%	155,221	+43.345%
2026-07-16	0.8225	0.89950	0.812300	0.860000	+4.623%	149,182	+46.512%
2026-07-15	0.8500	0.85800	0.802000	0.822000	-2.398%	239,343	+53.285%
2026-07-14	0.8700	0.89710	0.842000	0.842200	-1.416%	393,997	+49.608%
2026-07-13	0.9000	0.90240	0.840000	0.854300	-6.337%	328,093	+47.489%
2026-07-10	0.9100	0.92170	0.852000	0.912100	-3.102%	351,216	+38.143%
2026-07-09	0.9702	1.00890	0.921000	0.941300	-5.870%	416,914	+33.857%
2026-07-08	1.0500	1.07510	0.957300	1.000000	-8.257%	436,068	+26.000%
2026-07-07	1.1200	1.13500	1.030000	1.090000	-5.217%	626,827	+15.596%
2026-07-06	1.2300	1.23000	1.100000	1.150000	-4.959%	945,237	+9.565%
2026-07-02	1.2500	1.38000	1.190000	1.210000	-4.724%	2,426,403	+4.132%
2026-07-01	1.3600	1.37000	1.170000	1.270000	-12.414%	4,967,639	-0.787%
2026-06-30	2.6100	4.71990	1.370000	1.450000	+78.968%	188,686,076	-13.103%
2026-06-29	1.2900	1.29000	0.790100	0.810200	-32.483%	1,357,950	+55.517%
2026-06-26	1.4500	1.55000	1.110000	1.200000	-40.000%	552,438	+5.000%
2026-06-25	2.0500	2.06000	1.984800	2.000000	0.000%	187,800	-37.000%
2026-06-24	1.9800	2.04000	1.922100	2.000000	+1.523%	50,442	-37.000%
2026-06-23	1.9900	2.20550	1.960000	1.970000	+2.073%	25,295	-36.041%
2026-06-22	2.2700	2.27000	1.920000	1.930000	-13.453%	186,482	-34.715%
2026-06-18	2.2150	2.32000	2.210000	2.230000	-0.446%	96,564	-43.498%
2026-06-17	2.2500	2.31780	2.190100	2.240000	0.000%	42,939	-43.750%
2026-06-16	2.3899	2.49000	2.110100	2.240000	-6.276%	284,460	-43.750%
2026-06-15	2.2000	2.39000	2.110000	2.390000	+10.138%	81,897	-47.280%
2026-06-12	2.1700	2.19000	2.135000	2.170000	+1.878%	17,785	-41.935%
2026-06-11	2.0800	2.16000	2.070000	2.130000	+0.948%	27,720	-40.845%
2026-06-10	2.1837	2.18370	2.100000	2.110000	-3.211%	15,600	-40.284%
2026-06-09	2.2200	2.22000	2.120100	2.180000	+0.489%	19,400	-42.202%
2026-06-08	2.1750	2.23000	2.090000	2.169400	+5.311%	30,890	-41.919%
2026-06-05	2.1500	2.15000	2.002900	2.060000	-2.830%	65,156	-38.835%
2026-06-04	2.2000	2.21000	2.120000	2.120000	-3.636%	43,083	-40.566%
2026-06-03	2.2000	2.26500	2.110000	2.200000	-1.345%	72,549	-42.727%
2026-06-02	2.2500	2.40000	2.180000	2.230000	-0.889%	169,323	-43.498%
2026-06-01	2.2550	2.29000	2.195000	2.250000	0.000%	43,190	-44.000%
2026-05-29	2.2500	2.32000	2.176400	2.250000	-0.222%	67,991	-44.000%
2026-05-28	2.3500	2.35000	2.250000	2.255000	-2.381%	25,859	-44.124%
2026-05-27	2.3000	2.37000	2.280000	2.310000	-1.282%	31,762	-45.455%
2026-05-26	2.3100	2.39000	2.310000	2.340000	-2.092%	61,597	-46.154%
2026-05-22	2.3200	2.39500	2.320000	2.390000	+3.913%	47,690	-47.280%
2026-05-21	2.3100	2.36990	2.250000	2.300000	+1.322%	52,947	-45.217%
2026-05-20	2.2100	2.31000	2.190000	2.270000	+3.653%	63,643	-44.493%
2026-05-19	2.2100	2.25000	2.140000	2.190000	-1.794%	50,895	-42.466%
2026-05-18	2.2600	2.28000	2.160000	2.230000	-0.446%	37,031	-43.498%
2026-05-15	2.2000	2.27000	2.200000	2.240000	0.000%	11,960	-43.750%
2026-05-14	2.2400	2.30000	2.200700	2.240000	+1.357%	38,320	-43.750%
2026-05-13	2.3300	2.33000	2.200000	2.210000	-3.070%	33,036	-42.986%
2026-05-12	2.2800	2.28990	2.180000	2.280000	+4.587%	29,801	-44.737%
2026-05-11	2.2600	2.34000	2.180000	2.180000	-5.628%	68,076	-42.202%
2026-05-08	2.3000	2.38000	2.100000	2.310000	+0.873%	68,209	-45.455%
2026-05-07	2.2500	2.33000	2.140000	2.290000	+2.691%	31,651	-44.978%
2026-05-06	2.2000	2.32500	2.190000	2.230000	0.000%	93,708	-43.498%
2026-05-05	2.2000	2.23000	2.150000	2.230000	+2.765%	42,372	-43.498%
2026-05-04	2.2000	2.21990	2.160000	2.170000	-3.125%	33,492	-41.935%
2026-05-01	2.3000	2.30000	2.200000	2.240000	-0.444%	39,761	-43.750%
2026-04-30	2.2500	2.32000	2.160800	2.250000	+1.351%	47,107	-44.000%
2026-04-29	2.1600	2.24000	2.156700	2.220000	-0.448%	28,044	-43.243%
2026-04-28	2.2500	2.36000	2.080000	2.230000	-2.193%	224,957	-43.498%
2026-04-27	2.2000	2.40000	2.200000	2.280000	-0.870%	103,160	-44.737%
2026-04-24	2.2100	2.32000	2.210000	2.300000	+2.679%	19,381	-45.217%
2026-04-23	2.3150	2.31500	2.220000	2.240000	0.000%	21,122	-43.750%
2026-04-22	2.3200	2.32000	2.210000	2.240000	+3.226%	37,577	-43.750%
2026-04-21	2.2500	2.30500	2.151500	2.170000	-3.982%	30,593	-41.935%
2026-04-20	2.4200	2.46000	2.160000	2.260000	-8.502%	129,836	-44.248%
2026-04-17	2.2600	2.48000	2.230000	2.470000	+6.009%	82,158	-48.988%
2026-04-16	2.2854	2.43000	2.240000	2.330000	+0.431%	103,030	-45.923%
2026-04-15	2.2600	2.32450	2.200000	2.320000	+1.310%	43,784	-45.690%
2026-04-14	2.2000	2.29000	2.160000	2.290000	+5.530%	60,591	-44.978%
2026-04-13	2.1800	2.32000	2.110000	2.170000	+1.402%	93,494	-41.935%
2026-04-10	2.0300	2.20000	1.950100	2.140000	+4.902%	76,049	-41.121%
2026-04-09	2.2350	2.25680	2.040000	2.040000	-7.692%	54,857	-38.235%
2026-04-08	2.3300	2.40000	2.150000	2.210000	-1.778%	160,057	-42.986%
2026-04-07	2.0400	2.36000	2.040000	2.250000	+5.140%	257,362	-44.000%
2026-04-06	2.1000	2.27000	2.055000	2.140000	+4.217%	233,095	-41.121%
2026-04-02	2.0400	2.09990	1.950000	2.053400	+3.186%	4,295	-38.638%
2026-04-01	2.0000	2.10000	1.890000	1.990000	-3.398%	101,961	-36.683%
2026-03-31	1.9500	2.10000	1.950000	2.060000	+6.186%	26,760	-38.835%
2026-03-30	1.9900	2.02000	1.930000	1.940000	-1.523%	11,309	-35.052%
2026-03-27	1.9600	2.00000	1.860100	1.970000	-0.505%	66,028	-36.041%
2026-03-26	1.8800	2.02000	1.845000	1.980000	+5.882%	35,141	-36.364%
2026-03-25	1.8200	1.96000	1.810000	1.870000	+3.315%	22,227	-32.620%
2026-03-24	1.8400	1.97000	1.780000	1.810000	-2.688%	10,415	-30.387%
2026-03-23	1.9100	1.91000	1.840000	1.860000	+1.087%	27,459	-32.258%
2026-03-20	1.8750	1.88440	1.810000	1.840000	-2.128%	51,382	-31.522%
2026-03-19	1.8900	1.93010	1.860000	1.880000	0.000%	20,158	-32.979%
2026-03-18	1.8800	1.95000	1.860000	1.880000	0.000%	16,918	-32.979%
2026-03-17	1.9001	1.95000	1.850000	1.880000	-1.053%	13,962	-32.979%
2026-03-16	1.9600	1.97000	1.890000	1.900000	+1.064%	12,912	-33.684%
2026-03-13	1.9400	1.94000	1.850000	1.880000	-3.093%	16,602	-32.979%
2026-03-12	1.9500	2.01000	1.919861	1.940000	-1.523%	15,703	-35.052%
2026-03-11	1.9450	2.00000	1.945000	1.970000	+1.546%	12,260	-36.041%
2026-03-10	1.9200	1.96000	1.920000	1.940000	+1.571%	7,050	-35.052%
2026-03-09	1.9000	1.94000	1.820600	1.910000	+1.596%	29,858	-34.031%
2026-03-06	1.8100	1.88000	1.810000	1.880000	+1.622%	8,347	-32.979%
2026-03-05	1.8805	1.90000	1.840000	1.850000	-0.538%	12,115	-31.892%
2026-03-04	1.8000	1.91000	1.750000	1.860000	+4.494%	37,407	-32.258%
2026-03-03	1.8200	1.83000	1.760000	1.780000	-0.559%	22,928	-29.213%
2026-03-02	1.8000	1.82000	1.750000	1.790000	-1.105%	21,399	-29.609%
2026-02-27	1.7900	1.84990	1.780000	1.810000	-1.630%	15,862	-30.387%
2026-02-26	1.8100	1.86000	1.800000	1.840000	-0.541%	21,667	-31.522%
2026-02-25	1.8181	1.85000	1.800000	1.850000	+2.210%	6,042	-31.892%
2026-02-24	1.8011	1.86500	1.800300	1.810000	-0.549%	9,519	-30.387%
2026-02-23	1.9100	1.93000	1.820000	1.820000	-4.211%	12,988	-30.769%
2026-02-20	1.9000	1.93500	1.855000	1.900000	-2.314%	15,176	-33.684%
2026-02-19	1.9300	1.96000	1.900000	1.945000	+0.258%	9,911	-35.219%
2026-02-18	1.8451	1.95000	1.830000	1.940000	+6.011%	21,937	-35.052%
2026-02-17	1.8600	1.93030	1.825400	1.830000	-1.613%	6,829	-31.148%
2026-02-13	1.8500	1.93000	1.830000	1.860000	+1.639%	6,562	-32.258%
2026-02-12	1.8700	1.93280	1.760000	1.830000	-3.175%	50,830	-31.148%
2026-02-11	1.8500	1.95000	1.840000	1.890000	-2.073%	60,965	-33.333%
2026-02-10	1.8600	1.98040	1.860000	1.930000	+1.579%	31,601	-34.715%
2026-02-09	1.9200	1.97000	1.830000	1.900000	-1.554%	14,795	-33.684%
2026-02-06	1.8600	1.97990	1.800000	1.930000	+8.427%	37,492	-34.715%
2026-02-05	1.9020	1.99000	1.780000	1.780000	-9.645%	30,696	-29.213%
2026-02-04	1.9900	1.99000	1.920000	1.970000	-1.500%	22,888	-36.041%
2026-02-03	2.1000	2.12000	2.000000	2.000000	-3.846%	17,641	-37.000%
2026-02-02	2.0100	2.10680	1.990000	2.080000	+2.970%	25,642	-39.423%
2026-01-30	2.0700	2.10000	1.950000	2.020000	-4.265%	35,173	-37.624%
2026-01-29	2.0800	2.11000	2.029600	2.110000	+0.957%	26,670	-40.284%
2026-01-28	2.1400	2.20000	2.050000	2.090000	-3.241%	39,443	-39.713%
2026-01-27	2.1100	2.16620	2.040000	2.160000	+3.846%	17,854	-41.667%
2026-01-26	2.1200	2.18990	2.050000	2.080000	-0.952%	66,871	-39.423%
2026-01-23	2.2400	2.30000	2.100000	2.100000	-6.667%	68,278	-40.000%
2026-01-22	1.9800	2.25000	1.930000	2.250000	+15.385%	77,290	-44.000%
2026-01-21	2.0000	2.08000	1.910000	1.950000	-1.515%	140,917	-35.385%
2026-01-20	1.9300	2.10000	1.930000	1.980000	-1.000%	103,046	-36.364%
2026-01-16	1.9300	2.06000	1.930000	2.000000	+5.263%	267,667	-37.000%
2026-01-15	1.8300	2.08990	1.800000	1.900000	+2.703%	159,859	-33.684%
2026-01-14	1.7800	1.88000	1.680000	1.850000	+1.648%	184,642	-31.892%
2026-01-13	2.2800	2.32990	1.800000	1.820000	-11.220%	602,991	-30.769%
2026-01-12	2.2500	2.29000	2.020000	2.050000	-8.889%	133,066	-38.537%
2026-01-09	2.4400	2.44000	2.230000	2.250000	-8.163%	130,710	-44.000%
2026-01-08	2.3800	2.47000	2.290100	2.450000	+2.510%	57,513	-48.571%
2026-01-07	2.2300	2.48000	2.222100	2.390000	+7.175%	112,663	-47.280%
2026-01-06	2.0800	2.49990	2.010000	2.230000	+9.314%	640,673	-43.498%
2026-01-05	2.0000	2.08000	1.995600	2.040000	+3.553%	45,162	-38.235%
2026-01-02	1.9700	2.03500	1.920000	1.970000	+0.510%	91,920	-36.041%
2025-12-31	1.8400	2.07000	1.758500	1.960000	+6.522%	138,769	-35.714%
2025-12-30	1.8800	1.96000	1.830000	1.840000	-2.128%	53,734	-31.522%
2025-12-29	2.1000	2.18000	1.504000	1.880000	-10.476%	410,767	-32.979%
2025-12-26	2.1600	2.20500	2.090000	2.100000	-5.405%	55,484	-40.000%
2025-12-24	2.1600	2.25000	2.040000	2.220000	+2.304%	43,444	-43.243%
2025-12-23	2.1100	2.18000	2.040000	2.170000	+2.358%	94,941	-41.935%
2025-12-22	2.1400	2.21670	2.100000	2.120000	+0.474%	46,482	-40.566%
2025-12-19	2.1700	2.24830	2.110000	2.110000	-4.955%	48,670	-40.284%
2025-12-18	2.1600	2.26000	2.040000	2.220000	+4.965%	75,653	-43.243%
2025-12-17	2.1799	2.24000	2.040000	2.115000	+1.196%	76,026	-40.426%
2025-12-16	2.1100	2.16000	2.028400	2.090000	-1.415%	31,500	-39.713%
2025-12-15	2.1500	2.19000	2.110000	2.120000	-1.395%	71,664	-40.566%
2025-12-12	2.2500	2.33000	2.140000	2.150000	-2.715%	52,192	-41.395%
2025-12-11	2.1700	2.28000	2.110000	2.210000	+0.913%	55,686	-42.986%
2025-12-10	2.1900	2.28030	2.100000	2.190000	0.000%	71,469	-42.466%
2025-12-09	2.2700	2.32000	2.180000	2.190000	-1.351%	28,695	-42.466%
2025-12-08	2.3800	2.38000	2.220000	2.220000	-5.128%	23,535	-43.243%
2025-12-05	2.2500	2.41000	2.220000	2.340000	+5.405%	112,446	-46.154%
2025-12-04	2.1700	2.40500	2.080000	2.220000	+0.407%	234,293	-43.243%
2025-12-03	2.2000	2.25000	2.200000	2.211000	-0.181%	54,800	-43.012%
2025-12-02	2.4800	2.51000	2.170000	2.215000	-11.753%	268,381	-43.115%
2025-12-01	2.7300	2.73000	2.470000	2.510000	-6.691%	93,171	-49.801%
2025-11-28	2.7000	2.72500	2.650000	2.690000	+0.749%	11,783	-53.160%
2025-11-26	2.7800	2.79000	2.580000	2.670000	-2.555%	83,800	-52.809%
2025-11-25	2.7600	2.82990	2.690000	2.740000	+0.735%	77,230	-54.015%
2025-11-24	2.7700	2.86000	2.690000	2.720000	-0.366%	62,854	-53.676%
2025-11-21	2.7800	2.86000	2.650000	2.730000	0.000%	88,783	-53.846%
2025-11-20	2.9700	3.09000	2.690000	2.730000	-6.186%	194,712	-53.846%
2025-11-19	3.0700	3.15000	2.880000	2.910000	-4.590%	142,945	-56.701%
2025-11-18	3.0200	3.14960	2.920000	3.050000	0.000%	92,781	-58.689%
2025-11-17	3.1700	3.21700	2.960000	3.050000	-3.175%	96,658	-58.689%
2025-11-14	2.9500	3.15000	2.770000	3.150000	+11.702%	182,558	-60.000%
2025-11-13	2.9900	3.22000	2.805000	2.820000	-5.686%	140,308	-55.319%
2025-11-12	3.2200	3.30000	2.940000	2.990000	-6.621%	129,641	-57.860%
2025-11-11	3.2900	3.30890	3.111400	3.202000	-2.378%	43,133	-60.650%
2025-11-10	3.1800	3.33990	2.990100	3.280000	+8.609%	206,168	-61.585%
2025-11-07	3.0800	3.28000	2.900000	3.020000	+1.684%	171,060	-58.278%
2025-11-06	2.8300	3.05000	2.800000	2.970000	+6.071%	132,686	-57.576%
2025-11-05	2.8300	2.99000	2.720000	2.800000	-1.754%	109,984	-55.000%
2025-11-04	2.9600	3.00000	2.580000	2.850000	-5.000%	77,405	-55.789%
2025-11-03	3.1300	3.29200	3.000000	3.000000	-5.363%	96,978	-58.000%
2025-10-31	3.3000	3.36630	3.050100	3.170000	-3.058%	129,018	-60.252%
2025-10-30	3.7800	3.85000	3.120000	3.270000	-13.032%	294,652	-61.468%
2025-10-29	5.3400	5.48000	3.530000	3.760000	-32.737%	604,693	-66.489%
2025-10-28	5.1900	6.25000	5.150000	5.590000	+8.649%	408,008	-77.460%
2025-10-27	5.0500	5.20000	4.900000	5.145000	+5.430%	156,386	-75.510%
2025-10-24	4.1500	5.02000	4.050000	4.880000	+18.160%	243,766	-74.180%
2025-10-23	3.9200	4.15000	3.880000	4.130000	+5.627%	48,895	-69.492%
2025-10-22	3.8000	4.00000	3.711000	3.910000	+5.391%	110,363	-67.775%
2025-10-21	3.6900	3.84990	3.520000	3.710000	+2.770%	48,794	-66.038%
2025-10-20	3.6300	3.63200	3.510000	3.610000	+0.557%	14,167	-65.097%
2025-10-17	3.9900	4.05000	3.350000	3.590000	-10.697%	98,088	-64.903%
2025-10-16	3.6800	4.22990	3.600100	4.020000	+8.356%	189,372	-68.657%
2025-10-15	3.5300	3.71000	3.490000	3.710000	+6.916%	84,365	-66.038%
2025-10-14	3.3600	3.50000	3.300000	3.470000	+1.760%	16,818	-63.689%
2025-10-13	3.4000	3.47000	3.300000	3.410000	+2.402%	12,894	-63.050%
2025-10-10	3.4800	3.63500	3.330000	3.330000	-5.473%	38,871	-62.162%
2025-10-09	3.5300	3.56000	3.435000	3.522800	-1.322%	6,333	-64.233%
2025-10-08	3.4200	3.68990	3.400000	3.570000	+4.692%	114,819	-64.706%
2025-10-07	3.3400	3.45000	3.220000	3.410000	+0.888%	58,044	-63.050%
2025-10-06	3.2200	3.39000	3.217800	3.380000	+4.482%	24,143	-62.722%
2025-10-03	3.2000	3.37000	3.130000	3.235000	+1.094%	43,099	-61.051%
2025-10-02	3.3504	3.35040	3.110000	3.200000	-4.192%	50,272	-60.625%
2025-10-01	3.2900	3.36980	3.230000	3.340000	+0.300%	13,802	-62.275%
2025-09-30	3.2900	3.34000	3.230000	3.330000	+0.604%	11,645	-62.162%
2025-09-29	3.3200	3.35490	3.275800	3.310000	+0.151%	11,904	-61.934%
2025-09-26	3.2900	3.33000	3.220000	3.305000	+1.692%	18,690	-61.876%
2025-09-25	3.1400	3.34000	3.110000	3.250000	+4.502%	35,285	-61.231%
2025-09-24	3.3500	3.35000	3.090000	3.110000	-7.578%	75,156	-59.486%
2025-09-23	3.4500	3.50500	3.310000	3.365000	-3.305%	22,151	-62.556%
2025-09-22	3.4500	3.53000	3.450000	3.480000	-0.855%	14,131	-63.793%
2025-09-19	3.3900	3.55000	3.380000	3.510000	0.000%	19,445	-64.103%
2025-09-18	3.5800	3.70000	3.400000	3.510000	-3.306%	60,214	-64.103%
2025-09-17	3.7000	3.70000	3.590000	3.630000	-2.156%	24,542	-65.289%
2025-09-16	3.5000	3.74010	3.500000	3.710000	+6.609%	41,729	-66.038%
2025-09-15	3.4200	3.56480	3.410000	3.480000	-0.571%	30,587	-63.793%
2025-09-12	3.5500	3.55990	3.394000	3.500000	+0.287%	24,285	-64.000%
2025-09-11	3.4400	3.60000	3.407800	3.490000	+1.453%	40,595	-63.897%
2025-09-10	3.4400	3.46190	3.380000	3.440000	+0.880%	19,942	-63.372%
2025-09-09	3.3700	3.42780	3.270000	3.410000	+3.333%	22,225	-63.050%
2025-09-08	3.1800	3.35000	3.160200	3.300000	-0.302%	25,683	-61.818%
2025-09-05	3.2900	3.31000	3.210000	3.310000	+0.608%	4,314	-61.934%
2025-09-04	3.2900	3.36780	3.200000	3.290000	-1.349%	47,238	-61.702%
2025-09-03	3.1700	3.34000	3.150000	3.335000	+3.894%	32,853	-62.219%
2025-09-02	3.1300	3.21150	3.120100	3.210000	+0.943%	7,856	-60.748%
2025-08-29	3.1400	3.21000	3.090100	3.180000	+0.633%	25,502	-60.377%
2025-08-28	3.2000	3.28000	3.150000	3.160000	-2.469%	29,566	-60.127%
2025-08-27	3.1500	3.29000	3.150000	3.240000	+2.532%	27,042	-61.111%
2025-08-26	3.2200	3.27000	3.130000	3.160000	-1.095%	37,159	-60.127%
2025-08-25	3.1200	3.23370	3.100000	3.195000	+0.157%	49,856	-60.563%
2025-08-22	3.0900	3.30000	3.090000	3.190000	+0.949%	43,631	-60.502%
2025-08-21	3.0700	3.22000	3.010000	3.160000	+3.607%	32,618	-60.127%
2025-08-20	3.1300	3.17000	3.050000	3.050000	-5.573%	35,930	-58.689%
2025-08-19	3.3000	3.30000	3.112400	3.230000	-1.952%	107,535	-60.991%
2025-08-18	3.1200	3.41990	3.010000	3.294300	+5.587%	288,073	-61.752%
2025-08-15	3.0700	3.22990	3.010000	3.120000	+1.629%	75,947	-59.615%
2025-08-14	3.1500	3.22000	3.070000	3.070000	-4.954%	107,752	-58.958%
2025-08-13	3.3000	3.36000	2.920000	3.230000	+4.700%	1,345,222	-60.991%
2025-08-12	2.9100	3.10900	2.898200	3.085000	+5.651%	37,791	-59.157%
2025-08-11	3.2100	3.25000	2.750000	2.920000	-12.312%	80,685	-56.849%
2025-08-08	4.0000	4.00000	3.020000	3.330000	-10.724%	163,553	-62.162%
2025-08-07	3.5200	3.79000	3.471600	3.730000	+6.268%	215,493	-66.220%
2025-08-06	3.0400	3.60000	2.930000	3.510000	+18.581%	287,227	-64.103%
2025-08-05	3.0400	3.17990	2.900000	2.960000	+1.370%	130,384	-57.432%
2025-08-04	2.8200	3.03000	2.757700	2.920000	+1.742%	153,532	-56.849%
2025-08-01	2.7900	2.90120	2.640100	2.870000	+3.237%	57,566	-56.098%
2025-07-31	2.7900	2.79130	2.700000	2.780000	+1.091%	56,576	-54.676%
2025-07-30	2.6500	2.85000	2.611300	2.750000	+4.962%	75,489	-54.182%
2025-07-29	2.6102	2.73000	2.590000	2.620000	-1.132%	32,518	-51.908%
2025-07-28	2.7200	2.72000	2.524800	2.650000	-2.210%	21,937	-52.453%
2025-07-25	2.7200	2.75400	2.510000	2.709900	-0.371%	100,451	-53.504%
2025-07-24	2.7620	2.85000	2.707400	2.720000	-1.805%	114,720	-53.676%
2025-07-23	2.7300	2.84000	2.700100	2.770000	+1.095%	47,410	-54.513%
2025-07-22	2.7300	2.79000	2.701200	2.740000	0.000%	14,188	-54.015%
2025-07-21	2.7800	2.88480	2.660100	2.740000	-1.083%	50,567	-54.015%
2025-07-18	2.6400	2.80500	2.610000	2.770000	+5.725%	69,426	-54.513%
2025-07-17	2.5300	2.73700	2.500000	2.620000	+4.800%	117,677	-51.908%
2025-07-16	2.4800	2.54000	2.342800	2.500000	-0.398%	80,364	-49.600%
2025-07-15	2.6500	2.71000	2.500000	2.510000	-4.924%	128,128	-49.801%
2025-07-14	2.8300	2.86000	2.590000	2.640000	-9.278%	115,945	-52.273%
2025-07-11	2.9200	3.13000	2.900000	2.910000	+1.394%	844,627	-56.701%
2025-07-10	3.1300	3.19000	2.750000	2.870000	-27.157%	439,597	-56.098%
2025-07-09	2.7000	4.28010	2.699000	3.940000	+46.468%	2,295,556	-68.020%
2025-07-08	2.6600	2.80000	2.660000	2.690000	+1.509%	34,916	-53.160%
2025-07-07	2.6300	2.70000	2.620000	2.650000	-0.749%	29,215	-52.453%
2025-07-03	2.6600	2.69990	2.660000	2.670000	0.000%	12,219	-52.809%
2025-07-02	2.6396	2.70000	2.600400	2.670000	+1.136%	14,306	-52.809%
2025-07-01	2.6300	2.72000	2.600000	2.640000	-0.377%	23,952	-52.273%
2025-06-30	2.6200	2.69000	2.600000	2.650000	0.000%	29,862	-52.453%
2025-06-27	2.8500	2.85000	2.650000	2.650000	-5.018%	59,196	-52.453%
2025-06-26	2.8000	2.85990	2.592200	2.790000	+2.574%	85,888	-54.839%
2025-06-25	2.7100	2.77000	2.580000	2.720000	+4.615%	66,245	-53.676%
2025-06-24	2.4200	2.65100	2.382700	2.600000	+6.339%	53,693	-51.538%
2025-06-23	2.5700	2.72400	2.360000	2.445000	-1.012%	66,455	-48.466%
2025-06-20	2.5300	2.89000	2.460000	2.470000	-1.200%	116,796	-48.988%
2025-06-18	2.2900	2.76000	2.250000	2.500000	+11.607%	270,285	-49.600%
2025-06-17	2.1500	2.28000	2.150000	2.240000	+4.673%	81,005	-43.750%
2025-06-16	2.1500	2.19960	2.112500	2.140000	-1.835%	36,326	-41.121%
2025-06-13	2.1900	2.22840	2.070500	2.180000	-0.909%	37,744	-42.202%
2025-06-12	2.3100	2.31000	2.170000	2.200000	0.000%	34,785	-42.727%
2025-06-11	2.4274	2.46500	2.200000	2.200000	-9.091%	114,797	-42.727%
2025-06-10	2.4932	2.61000	2.370000	2.420000	-1.224%	68,538	-47.934%
2025-06-09	2.3100	2.57740	2.310000	2.450000	+2.326%	62,836	-48.571%
2025-06-06	2.3908	2.43000	2.299700	2.394300	+6.409%	106,671	-47.375%
2025-06-05	2.2800	2.34000	2.220000	2.250100	-0.877%	55,536	-44.002%
2025-06-04	2.3100	2.44000	2.260000	2.270000	-0.873%	104,029	-44.493%
2025-06-03	2.1900	2.35000	2.160100	2.290000	+4.566%	106,844	-44.978%
2025-06-02	2.1500	2.22000	2.031500	2.190000	+0.459%	67,419	-42.466%
2025-05-30	2.0099	2.24100	1.977300	2.180000	+8.156%	93,967	-42.202%
2025-05-29	1.9600	2.04000	1.930000	2.015600	+2.315%	38,293	-37.488%
2025-05-28	2.0400	2.05000	1.970000	1.970000	-3.902%	17,394	-36.041%
2025-05-27	1.9900	2.05000	1.961000	2.050000	+1.485%	19,726	-38.537%
2025-05-23	1.9300	2.04170	1.930000	2.020000	+3.061%	20,002	-37.624%
2025-05-22	1.9800	1.98000	1.930000	1.960000	-1.010%	35,261	-35.714%
2025-05-21	2.0000	2.02000	1.950000	1.980000	-1.000%	35,865	-36.364%
2025-05-20	1.9801	2.01000	1.977600	2.000000	-0.990%	12,849	-37.000%
2025-05-19	2.0200	2.05960	1.960000	2.020000	0.000%	19,931	-37.624%
2025-05-16	1.9800	2.06500	1.980000	2.020000	0.000%	7,898	-37.624%
2025-05-15	2.0400	2.04000	1.980000	2.020000	-0.980%	19,074	-37.624%
2025-05-14	2.0400	2.04000	1.960000	2.040000	+2.000%	44,630	-38.235%
2025-05-13	1.9776	2.08000	1.944200	2.000000	+1.010%	36,172	-37.000%
2025-05-12	2.1200	2.20000	1.980000	1.980000	-7.477%	42,863	-36.364%
2025-05-09	2.1200	2.19000	1.960200	2.140000	+2.392%	35,054	-41.121%
2025-05-08	1.9300	2.09420	1.920000	2.090000	+8.290%	43,061	-39.713%
2025-05-07	1.9800	2.01000	1.930000	1.930000	-2.525%	15,341	-34.715%
2025-05-06	2.0051	2.07000	1.916100	1.980000	-2.941%	33,280	-36.364%
2025-05-05	2.0000	2.12000	1.990000	2.040000	+2.000%	18,822	-38.235%
2025-05-02	2.0000	2.09480	1.953800	2.000000	+0.503%	25,541	-37.000%
2025-05-01	2.1200	2.12000	1.950000	1.990000	-3.865%	17,527	-36.683%
2025-04-30	1.9900	2.09000	1.931800	2.070000	+2.475%	14,891	-39.130%
2025-04-29	1.9700	2.04040	1.900000	2.020000	+3.590%	25,292	-37.624%
2025-04-28	1.9700	2.02550	1.910000	1.950000	-1.015%	58,731	-35.385%
2025-04-25	1.9300	1.97000	1.850000	1.970000	+2.073%	41,792	-36.041%
2025-04-24	1.9700	2.06000	1.900000	1.930000	-2.030%	72,798	-34.715%
2025-04-23	2.0200	2.09500	1.960000	1.970000	-2.475%	42,433	-36.041%
2025-04-22	2.0250	2.10000	1.900000	2.020000	+4.124%	61,512	-37.624%
2025-04-21	1.9500	2.00110	1.900000	1.940000	-1.523%	42,563	-35.052%
2025-04-17	1.9800	2.03000	1.910100	1.970000	-0.505%	78,518	-36.041%
2025-04-16	2.0800	2.08000	1.900000	1.980000	-3.415%	40,462	-36.364%
2025-04-15	2.1100	2.12000	1.989000	2.050000	-4.206%	50,814	-38.537%
2025-04-14	2.1700	2.43000	1.980000	2.140000	-2.727%	130,387	-41.121%
2025-04-11	1.6900	2.21990	1.690000	2.200000	+22.222%	429,563	-42.727%
2025-04-10	2.0500	2.24990	1.800000	1.800000	-12.195%	405,435	-30.000%
2025-04-09	1.9700	2.24030	1.900000	2.050000	+4.592%	94,585	-38.537%
2025-04-08	2.1400	2.21000	1.960000	1.960000	-10.092%	47,543	-35.714%
2025-04-07	2.3100	2.36000	2.100000	2.180000	-5.628%	63,570	-42.202%
2025-04-04	2.2700	2.34000	2.100000	2.310000	+3.125%	53,556	-45.455%
2025-04-03	2.0300	2.32000	2.000000	2.240000	+4.673%	72,823	-43.750%
2025-04-02	2.0000	2.24000	2.000000	2.140000	+7.000%	56,804	-41.121%
2025-04-01	2.1200	2.17000	1.951600	2.000000	-7.834%	78,415	-37.000%
2025-03-31	2.2300	2.23970	2.050000	2.170000	-4.405%	27,055	-41.935%
2025-03-28	2.5000	2.50000	2.230000	2.270000	+2.715%	47,748	-44.493%
2025-03-27	2.1000	2.35860	2.090000	2.210000	0.000%	121,096	-42.986%
2025-03-26	2.2000	2.37110	1.920000	2.210000	+0.455%	278,987	-42.986%
2025-03-25	2.5800	2.72000	2.175000	2.200000	-16.667%	133,328	-42.727%
2025-03-24	2.9300	2.94000	2.500000	2.640000	-8.333%	85,906	-52.273%
2025-03-21	2.6400	2.88000	2.630000	2.880000	+3.597%	54,083	-56.250%
2025-03-20	2.9900	3.04000	2.620000	2.780000	-8.251%	502,459	-54.676%
2025-03-19	3.0100	3.27990	2.865000	3.030000	+1.338%	94,103	-58.416%
2025-03-18	3.2100	3.34000	2.960000	2.990000	-6.854%	55,953	-57.860%
2025-03-17	3.1800	3.26000	2.890000	3.210000	-1.835%	115,662	-60.748%
2025-03-14	3.0900	3.46540	2.860000	3.270000	+9.000%	155,332	-61.468%
2025-03-13	3.5500	3.58000	2.900000	3.000000	-14.651%	155,956	-58.000%
2025-03-12	4.0800	4.25000	3.436200	3.515000	-7.984%	160,143	-64.154%
2025-03-11	4.0700	4.25000	3.680000	3.820000	0.000%	98,183	-67.016%
2025-03-10	4.0900	4.26960	3.659600	3.820000	-7.952%	104,220	-67.016%
2025-03-07	4.5100	4.70000	3.880000	4.150000	-8.991%	142,263	-69.639%
2025-03-06	6.4300	6.43000	4.532500	4.560000	-29.302%	217,601	-72.368%
2025-03-05	6.2900	6.75000	5.800000	6.450000	+7.679%	173,616	-80.465%
2025-03-04	5.3400	6.77000	5.340000	5.990000	+14.751%	271,867	-78.965%
2025-03-03	5.1600	5.92990	5.020000	5.220000	+5.030%	158,097	-75.862%
2025-02-28	5.1000	5.18990	4.750000	4.970000	-1.584%	37,636	-74.648%
2025-02-27	5.0000	5.20000	4.860000	5.050000	+1.000%	16,176	-75.050%
2025-02-26	4.5500	5.11990	4.450000	5.000000	+10.619%	35,164	-74.800%
2025-02-25	5.0400	5.10000	4.410000	4.520000	-8.130%	111,548	-72.124%
2025-02-24	5.5500	6.03000	4.720000	4.920000	-8.889%	103,062	-74.390%
2025-02-21	5.8200	5.97000	5.260000	5.400000	-9.850%	99,905	-76.667%
2025-02-20	6.3000	6.90000	5.550000	5.990000	-2.602%	335,108	-78.965%

.dark-mode .fXKbhP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXKbhP{ 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