Dark

CTCX
Carmell Corporation Common Stock
stock NASDAQ

Inactive

Mar 7, 2025

0.1973USD+1.387%(+0.0027)63,435

Pre-market

0.00USD-100.000%(-0.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-07	0.199000	0.207400	0.188000	0.197300	+1.387%	63,435	0.000%
2025-03-06	0.195700	0.206447	0.190100	0.194600	+2.854%	43,961	+1.387%
2025-03-05	0.191100	0.211600	0.180000	0.189200	-3.959%	153,730	+4.281%
2025-03-04	0.220100	0.244400	0.170100	0.197000	-12.677%	380,682	+0.152%
2025-03-03	0.232000	0.250000	0.221100	0.225600	-4.000%	213,839	-12.544%
2025-02-28	0.240000	0.242700	0.234100	0.235000	-2.083%	216,548	-16.043%
2025-02-27	0.235000	0.244100	0.235000	0.240000	+0.925%	286,427	-17.792%
2025-02-26	0.237100	0.251999	0.232100	0.237800	-0.502%	96,713	-17.031%
2025-02-25	0.232800	0.251900	0.232800	0.239000	-0.417%	91,106	-17.448%
2025-02-24	0.240000	0.249000	0.232100	0.240000	0.000%	246,967	-17.792%
2025-02-21	0.241200	0.247300	0.232100	0.240000	+0.460%	152,633	-17.792%
2025-02-20	0.237500	0.250000	0.232000	0.238900	-2.728%	105,873	-17.413%
2025-02-19	0.246000	0.260000	0.243500	0.245600	+0.450%	122,598	-19.666%
2025-02-18	0.243000	0.266500	0.232600	0.244500	-0.610%	386,892	-19.305%
2025-02-14	0.240600	0.246000	0.220500	0.246000	+2.500%	266,708	-19.797%
2025-02-13	0.250000	0.256500	0.231000	0.240000	-17.526%	1,117,583	-17.792%
2025-02-12	0.270000	0.300000	0.264100	0.291000	-1.806%	289,887	-32.199%
2025-02-11	0.305000	0.323000	0.280000	0.296351	+5.052%	79,720	-33.424%
2025-02-10	0.305200	0.320000	0.280000	0.282100	-9.234%	268,161	-30.060%
2025-02-07	0.325000	0.338900	0.304300	0.310800	-8.075%	122,839	-36.519%
2025-02-06	0.320000	0.350000	0.302900	0.338100	+5.000%	185,019	-41.644%
2025-02-05	0.317000	0.327600	0.300000	0.322000	+1.449%	459,462	-38.727%
2025-02-04	0.338500	0.342000	0.317400	0.317400	-1.734%	265,869	-37.839%
2025-02-03	0.406000	0.430000	0.320000	0.323000	-25.576%	573,447	-38.916%
2025-01-31	0.432500	0.435000	0.403500	0.434000	+1.520%	65,806	-54.539%
2025-01-30	0.445200	0.448900	0.369000	0.427500	-6.863%	137,795	-53.848%
2025-01-29	0.458500	0.470000	0.420000	0.459000	-3.001%	150,139	-57.015%
2025-01-28	0.435000	0.473200	0.420500	0.473200	+8.037%	108,142	-58.305%
2025-01-27	0.414000	0.485100	0.414000	0.438000	-2.990%	217,585	-54.954%
2025-01-24	0.432500	0.462500	0.431001	0.451500	+2.614%	116,820	-56.301%
2025-01-23	0.450800	0.467500	0.430100	0.440000	-3.297%	178,867	-55.159%
2025-01-22	0.478500	0.487500	0.433000	0.455000	-3.846%	166,584	-56.637%
2025-01-21	0.526100	0.545000	0.471000	0.473200	-9.901%	185,368	-58.305%
2025-01-17	0.557700	0.584999	0.505000	0.525200	-8.661%	273,605	-62.433%
2025-01-16	0.515600	0.625000	0.515000	0.575000	+8.184%	309,845	-65.687%
2025-01-15	0.585000	0.676000	0.466800	0.531500	-13.697%	808,645	-62.879%
2025-01-14	0.530500	0.665000	0.520100	0.615850	+12.607%	730,450	-67.963%
2025-01-13	0.438700	0.588600	0.422000	0.546900	+11.084%	778,865	-63.924%
2025-01-10	0.420000	0.650000	0.420000	0.492328	+17.193%	3,857,861	-59.925%
2025-01-08	0.420000	0.434400	0.380710	0.420100	-5.532%	482,570	-53.035%
2025-01-07	0.480300	0.480300	0.369000	0.444700	-9.651%	1,256,529	-55.633%
2025-01-06	0.589900	0.589900	0.455000	0.492200	-20.227%	2,232,756	-59.915%
2025-01-03	0.589000	0.710000	0.450000	0.617000	-10.851%	10,202,593	-68.023%
2025-01-02	0.945100	1.200000	0.640000	0.692100	+147.976%	314,152,689	-71.493%
2024-12-31	0.288800	0.325500	0.275000	0.279100	-3.492%	478,584	-29.308%
2024-12-30	0.305600	0.305600	0.270000	0.289200	-5.366%	606,670	-31.777%
2024-12-27	0.296000	0.330000	0.285100	0.305600	-5.093%	1,299,441	-35.438%
2024-12-26	0.237500	0.337500	0.237500	0.322000	+13.102%	3,290,173	-38.727%
2024-12-24	0.432800	0.479600	0.261000	0.284700	+26.197%	61,351,267	-30.699%
2024-12-23	0.219900	0.229000	0.208900	0.225600	+2.359%	514,782	-12.544%
2024-12-20	0.215400	0.230000	0.201900	0.220400	-0.765%	1,300,897	-10.481%
2024-12-19	0.222311	0.241800	0.211200	0.222100	-3.561%	371,991	-11.166%
2024-12-18	0.231000	0.231700	0.217900	0.230300	+0.130%	282,866	-14.329%
2024-12-17	0.211000	0.230000	0.206000	0.230000	+6.089%	310,626	-14.217%
2024-12-16	0.211800	0.219900	0.200080	0.216800	+3.238%	204,610	-8.994%
2024-12-13	0.224100	0.229800	0.205000	0.210000	-3.581%	236,037	-6.048%
2024-12-12	0.229600	0.234000	0.213000	0.217800	-1.493%	515,675	-9.412%
2024-12-11	0.235000	0.235200	0.220200	0.221100	-5.513%	99,038	-10.764%
2024-12-10	0.269800	0.279000	0.221300	0.234000	-15.858%	1,197,765	-15.684%
2024-12-09	0.300000	0.306100	0.257000	0.278100	-8.820%	392,044	-29.054%
2024-12-06	0.325600	0.336100	0.304400	0.305000	-6.298%	75,969	-35.311%
2024-12-05	0.340000	0.350000	0.308100	0.325500	-7.000%	129,605	-39.386%
2024-12-04	0.343000	0.362000	0.330100	0.350000	-1.130%	197,861	-43.629%
2024-12-03	0.359000	0.380000	0.320600	0.354000	+2.609%	634,847	-44.266%
2024-12-02	0.302200	0.350000	0.284300	0.345000	+14.201%	1,912,569	-42.812%
2024-11-29	0.288000	0.360000	0.272900	0.302100	+9.457%	594,125	-34.690%
2024-11-27	0.259200	0.295000	0.259200	0.276000	+6.113%	165,599	-28.514%
2024-11-26	0.251900	0.269200	0.241500	0.260100	+3.255%	112,636	-24.145%
2024-11-25	0.240000	0.272800	0.238100	0.251900	+2.607%	336,759	-21.675%
2024-11-22	0.241000	0.263000	0.227094	0.245500	-0.928%	180,944	-19.633%
2024-11-21	0.245000	0.249900	0.237800	0.247799	+0.772%	73,513	-20.379%
2024-11-20	0.245400	0.253000	0.233500	0.245900	-1.245%	166,962	-19.764%
2024-11-19	0.238300	0.259000	0.230000	0.249000	+0.161%	285,180	-20.763%
2024-11-18	0.226300	0.251400	0.219500	0.248600	+7.155%	416,380	-20.636%
2024-11-15	0.240000	0.248300	0.211000	0.232000	-17.730%	749,520	-14.957%
2024-11-14	0.273100	0.283200	0.260300	0.282000	+3.410%	3,963,537	-30.035%
2024-11-13	0.270000	0.285000	0.260700	0.272700	-2.258%	233,610	-27.649%
2024-11-12	0.274000	0.285000	0.266400	0.279000	+1.087%	176,434	-29.283%
2024-11-11	0.291100	0.307919	0.250000	0.276000	-7.071%	343,878	-28.514%
2024-11-08	0.302200	0.320000	0.292600	0.297000	-1.721%	88,475	-33.569%
2024-11-07	0.299900	0.329800	0.278000	0.302200	-4.969%	325,852	-34.712%
2024-11-06	0.270000	0.380000	0.270000	0.318000	+18.216%	1,712,704	-37.956%
2024-11-05	0.272200	0.290300	0.260000	0.269000	-1.176%	276,638	-26.654%
2024-11-04	0.325000	0.325000	0.201100	0.272200	-16.246%	533,433	-27.517%
2024-11-01	0.332200	0.336351	0.320000	0.325000	-2.167%	111,104	-39.292%
2024-10-31	0.347000	0.359300	0.312000	0.332200	-4.814%	405,514	-40.608%
2024-10-30	0.330000	0.372963	0.330000	0.349000	+4.522%	1,237,769	-43.467%
2024-10-29	0.350000	0.350000	0.322200	0.333900	-2.511%	335,417	-40.910%
2024-10-28	0.350000	0.365000	0.341900	0.342500	-2.143%	391,083	-42.394%
2024-10-25	0.349000	0.379900	0.331000	0.350000	0.000%	549,899	-43.629%
2024-10-24	0.378700	0.395000	0.348600	0.350000	-6.015%	363,347	-43.629%
2024-10-23	0.450000	0.450000	0.368000	0.372400	-17.683%	835,134	-47.019%
2024-10-22	0.530000	0.530000	0.440000	0.452400	-12.647%	850,723	-56.388%
2024-10-21	0.530000	0.550000	0.470000	0.517900	-3.323%	2,183,235	-61.904%
2024-10-18	0.500000	0.739700	0.500000	0.535700	+11.604%	15,873,096	-63.170%
2024-10-17	0.520000	0.788800	0.480000	0.480000	-23.725%	10,631,282	-58.896%
2024-10-16	0.501100	1.270000	0.425700	0.629300	+82.036%	203,654,159	-68.648%
2024-10-15	0.335900	0.372000	0.322600	0.345700	-0.547%	13,461,466	-42.927%
2024-10-14	0.347300	0.360000	0.317300	0.347600	-2.905%	382,393	-43.239%
2024-10-11	0.327000	0.370000	0.326500	0.358000	-6.454%	725,901	-44.888%
2024-10-10	0.390000	0.396000	0.363000	0.382700	-10.772%	1,112,125	-48.445%
2024-10-09	0.420000	0.437700	0.362000	0.428900	+27.270%	39,019,528	-53.999%
2024-10-08	0.341400	0.355000	0.302200	0.337000	-5.204%	304,608	-41.454%
2024-10-07	0.386000	0.403000	0.338700	0.355500	-10.000%	86,652	-44.501%
2024-10-04	0.358900	0.401600	0.331000	0.395000	+6.757%	93,774	-50.051%
2024-10-03	0.339500	0.370000	0.290000	0.370000	+5.714%	195,936	-46.676%
2024-10-02	0.408800	0.408800	0.330100	0.350000	-19.522%	1,022,437	-43.629%
2024-10-01	0.410000	0.435000	0.371200	0.434900	+8.319%	278,002	-54.633%
2024-09-30	0.351000	0.420000	0.350000	0.401500	+8.514%	66,391	-50.859%
2024-09-27	0.380000	0.380000	0.320000	0.370000	-0.804%	90,257	-46.676%
2024-09-26	0.310200	0.479899	0.290000	0.373000	+20.245%	117,457	-47.105%
2024-09-25	0.330000	0.336624	0.300300	0.310200	-3.993%	75,762	-36.396%
2024-09-24	0.366534	0.375700	0.323100	0.323100	-10.325%	29,715	-38.935%
2024-09-23	0.410000	0.410000	0.360000	0.360300	-12.421%	34,716	-45.240%
2024-09-20	0.385200	0.411400	0.370000	0.411400	+5.487%	87,375	-52.042%
2024-09-19	0.440000	0.458750	0.370100	0.390000	-2.500%	39,661	-49.410%
2024-09-18	0.441800	0.465800	0.400000	0.400000	-7.214%	37,820	-50.675%
2024-09-17	0.449000	0.514199	0.431100	0.431100	+0.163%	28,253	-54.233%
2024-09-16	0.475000	0.492200	0.430300	0.430400	-8.426%	19,667	-54.159%
2024-09-13	0.486000	0.486000	0.450000	0.470000	+2.912%	32,602	-58.021%
2024-09-12	0.514300	0.514300	0.456700	0.456700	-5.835%	38,919	-56.799%
2024-09-11	0.514500	0.514500	0.460700	0.485000	+3.191%	70,792	-59.320%
2024-09-10	0.446000	0.500000	0.444000	0.470000	+1.732%	50,139	-58.021%
2024-09-09	0.512000	0.512000	0.450500	0.462000	-2.036%	85,427	-57.294%
2024-09-06	0.516000	0.516000	0.450500	0.471600	-4.900%	28,609	-58.164%
2024-09-05	0.559899	0.559899	0.450000	0.495900	-11.288%	24,575	-60.214%
2024-09-04	0.460000	0.576750	0.459400	0.559000	+11.822%	25,023	-64.705%
2024-09-03	0.665000	0.692000	0.481900	0.499900	-21.646%	47,641	-60.532%
2024-08-30	0.586900	0.735000	0.552000	0.638000	+16.000%	34,635	-69.075%
2024-08-29	0.570000	0.644899	0.542000	0.550000	+1.457%	24,775	-64.127%
2024-08-28	0.639900	0.639900	0.542000	0.542100	-17.034%	48,860	-63.605%
2024-08-27	0.741600	0.741600	0.600000	0.653400	-7.490%	64,816	-69.804%
2024-08-26	0.740000	0.750000	0.700000	0.706300	-1.308%	114,778	-72.066%
2024-08-23	0.684000	0.739900	0.684000	0.715660	+2.237%	13,443	-72.431%
2024-08-22	0.749000	0.749000	0.700000	0.700000	0.000%	21,646	-71.814%
2024-08-21	0.840000	0.840000	0.688800	0.700000	-17.531%	56,825	-71.814%
2024-08-20	0.889800	0.889800	0.848800	0.848800	-5.689%	9,389	-76.755%
2024-08-19	0.900000	0.945500	0.813000	0.900000	-5.858%	44,967	-78.078%
2024-08-16	1.000000	1.000000	0.807000	0.956000	-1.443%	46,107	-79.362%
2024-08-15	1.040000	1.040000	0.970000	0.970000	-3.000%	74,248	-79.660%
2024-08-14	1.000000	1.070000	0.970000	1.000000	0.000%	153,623	-80.270%
2024-08-13	1.000000	1.060000	1.000000	1.000000	0.000%	24,842	-80.270%
2024-08-12	1.000000	1.030000	1.000000	1.000000	-4.762%	15,594	-80.270%
2024-08-09	1.000000	1.050000	1.000000	1.050000	+3.960%	17,936	-81.210%
2024-08-08	1.053000	1.060000	1.010000	1.010000	-6.481%	13,183	-80.465%
2024-08-07	1.083000	1.100000	1.030000	1.080000	-1.818%	16,644	-81.731%
2024-08-06	1.021000	1.120000	1.010000	1.100000	-1.786%	17,783	-82.064%
2024-08-05	1.010000	1.120000	1.010000	1.120000	+2.752%	27,130	-82.384%
2024-08-02	1.050000	1.150000	1.014000	1.090000	+3.810%	30,203	-81.899%
2024-08-01	1.050000	1.100000	1.031700	1.050000	-0.943%	5,622	-81.210%
2024-07-31	1.052000	1.120000	1.052000	1.060000	-4.505%	5,235	-81.387%
2024-07-30	1.130000	1.150000	1.050000	1.110000	-1.770%	6,798	-82.225%
2024-07-29	1.050000	1.150000	1.050000	1.130000	+13.000%	31,981	-82.540%
2024-07-26	1.000000	1.010000	1.000000	1.000000	0.000%	31,495	-80.270%
2024-07-25	1.005000	1.010000	1.000000	1.000000	0.000%	26,697	-80.270%
2024-07-24	1.000000	1.070000	0.868600	1.000000	+0.010%	81,610	-80.270%
2024-07-23	1.080000	1.090000	0.950050	0.999900	-7.417%	37,045	-80.268%
2024-07-22	1.090000	1.230000	0.958700	1.080000	-0.917%	30,171	-81.731%
2024-07-19	1.130000	1.170000	1.060000	1.090000	-6.838%	15,851	-81.899%
2024-07-18	1.400000	1.403800	1.170000	1.170000	-16.429%	7,137	-83.137%
2024-07-17	1.590000	1.590000	1.400000	1.400000	-7.895%	11,835	-85.907%
2024-07-16	1.620000	1.620000	1.480000	1.520000	-8.982%	7,802	-87.020%
2024-07-15	1.800000	1.969900	1.610000	1.670000	-8.743%	3,343	-88.186%
2024-07-12	1.650000	1.830000	1.590000	1.830000	+9.581%	8,841	-89.219%
2024-07-11	1.370000	1.710000	1.370000	1.670000	+9.150%	2,223	-88.186%
2024-07-10	1.750000	1.850000	1.299900	1.530000	-10.000%	10,584	-87.105%
2024-07-09	1.490000	1.730000	1.490000	1.700000	+11.842%	1,585	-88.394%
2024-07-08	1.980000	1.980000	1.480100	1.520000	-8.982%	12,777	-87.020%
2024-07-05	1.910000	1.910000	1.530000	1.670000	-4.023%	5,827	-88.186%
2024-07-03	1.713200	1.740000	1.440000	1.740000	-3.333%	6,574	-88.661%
2024-07-02	1.800000	1.990000	1.651500	1.800000	+9.756%	22,989	-89.039%
2024-07-01	1.370000	1.970000	1.300100	1.640000	+23.308%	34,610	-87.970%
2024-06-28	1.280000	1.330000	1.220000	1.330000	+9.016%	8,029	-85.165%
2024-06-27	1.120000	1.230000	1.110000	1.220000	+9.910%	10,517	-83.828%
2024-06-26	1.320000	1.340000	1.110000	1.110000	-11.200%	12,724	-82.225%
2024-06-25	1.400000	1.480000	1.240100	1.250000	-11.348%	7,730	-84.216%
2024-06-24	1.500000	1.560000	1.410000	1.410000	-7.843%	8,000	-86.007%
2024-06-21	1.670000	1.670000	1.500000	1.530000	+0.658%	16,470	-87.105%
2024-06-20	1.850000	1.860000	1.498400	1.520000	-8.434%	7,073	-87.020%
2024-06-18	1.810000	1.810000	1.650000	1.660000	-9.290%	16,093	-88.114%
2024-06-17	2.000000	2.059900	1.830000	1.830000	-8.040%	6,605	-89.219%
2024-06-14	2.000000	2.189900	1.855000	1.990000	-0.500%	12,910	-90.085%
2024-06-13	2.110000	2.190000	2.000000	2.000000	-4.306%	4,258	-90.135%
2024-06-12	2.330000	2.330000	2.000000	2.090000	-6.488%	21,824	-90.560%
2024-06-11	2.463600	2.480000	2.140000	2.235000	-10.600%	10,542	-91.172%
2024-06-10	2.500000	2.600000	2.450100	2.500000	-2.344%	14,807	-92.108%
2024-06-07	2.500100	2.600000	2.500100	2.560000	-1.158%	7,395	-92.293%
2024-06-06	2.540000	2.650000	2.530100	2.590000	-2.264%	11,801	-92.382%
2024-06-05	2.550000	2.650000	2.435000	2.650000	+1.923%	4,757	-92.555%
2024-06-04	2.590000	2.645000	2.590000	2.600000	+0.386%	5,015	-92.412%
2024-06-03	2.490000	2.590000	2.340000	2.590000	+4.016%	20,891	-92.382%
2024-05-31	2.359900	2.599900	2.230100	2.490000	+1.633%	6,247	-92.076%
2024-05-30	2.560000	2.632700	2.450000	2.450000	-6.918%	17,842	-91.947%
2024-05-29	2.620000	2.650000	2.562800	2.632100	+4.036%	4,182	-92.504%
2024-05-28	2.650000	2.650000	2.430000	2.530000	-1.556%	6,646	-92.202%
2024-05-24	2.640000	2.650000	2.460000	2.570000	+2.386%	85,562	-92.323%
2024-05-23	2.520000	2.930000	2.410000	2.510100	+0.408%	83,477	-92.140%
2024-05-22	2.265000	2.549900	2.130100	2.499900	+4.163%	28,809	-92.108%
2024-05-21	2.340000	2.450000	2.230000	2.400000	+4.348%	4,126	-91.779%
2024-05-20	2.190000	2.300000	2.180000	2.300000	+12.195%	2,699	-91.422%
2024-05-17	2.080000	2.340000	2.050000	2.050000	-10.088%	28,007	-90.376%
2024-05-16	2.280000	2.280000	2.280000	2.280000	-2.146%	184	-91.346%
2024-05-15	2.047500	2.360000	2.047500	2.330000	+7.373%	14,898	-91.532%
2024-05-14	2.080000	2.178300	2.020000	2.170000	-0.454%	9,576	-90.908%
2024-05-13	2.110000	2.179900	2.110000	2.179900	+6.337%	676	-90.949%
2024-05-10	2.070000	2.080000	2.010000	2.050000	-5.963%	16,710	-90.376%
2024-05-09	2.260000	2.260000	2.100400	2.180000	+5.820%	9,050	-90.950%
2024-05-08	2.181800	2.280000	2.060100	2.060100	+0.493%	5,860	-90.423%
2024-05-07	2.090000	2.190000	2.050000	2.050000	+1.485%	2,866	-90.376%
2024-05-06	2.150000	2.249900	2.000000	2.020000	-8.182%	6,904	-90.233%
2024-05-03	2.050000	2.290000	1.820000	2.200000	+7.317%	6,951	-91.032%
2024-05-02	2.071200	2.071200	2.050000	2.050000	0.000%	1,636	-90.376%
2024-05-01	2.440000	2.440000	1.870000	2.050000	+2.500%	4,419	-90.376%
2024-04-30	2.098600	2.100000	2.000000	2.000000	0.000%	3,272	-90.135%
2024-04-29	2.150200	2.200000	2.000000	2.000000	-4.306%	19,050	-90.135%
2024-04-25	2.090000	2.090000	2.090000	2.090000	+3.975%	2,218	-90.560%
2024-04-24	2.200000	2.359000	2.000100	2.010100	-8.632%	8,442	-90.185%
2024-04-23	2.200000	2.450000	2.200000	2.200000	+6.285%	3,120	-91.032%
2024-04-22	1.800000	2.069900	1.800000	2.069900	+4.805%	2,882	-90.468%
2024-04-19	2.080000	2.080000	1.740100	1.975000	-12.027%	10,814	-90.010%
2024-04-18	2.456700	2.456700	2.245000	2.245000	+2.045%	513	-91.212%
2024-04-17	2.241000	2.241000	1.940000	2.200000	0.000%	6,733	-91.032%
2024-04-16	2.290000	2.340000	2.110000	2.200000	-8.714%	38,022	-91.032%
2024-04-15	2.550000	2.550000	2.405000	2.410000	-6.226%	12,796	-91.813%
2024-04-12	2.500000	2.713800	2.460000	2.570000	+4.706%	1,502	-92.323%
2024-04-11	2.430000	2.650000	2.430000	2.454500	-5.596%	2,222	-91.962%
2024-04-10	2.630000	2.630000	2.470000	2.600000	+5.263%	2,413	-92.412%
2024-04-09	2.430000	2.605000	2.430000	2.470000	-8.349%	1,857	-92.012%
2024-04-08	2.750000	2.750000	2.695000	2.695000	+1.316%	13,936	-92.679%
2024-04-05	2.610000	2.944500	2.580000	2.660000	+2.308%	12,058	-92.583%
2024-04-04	2.410000	2.640000	2.410000	2.600000	-9.722%	4,067	-92.412%
2024-04-03	2.540000	2.880000	2.490700	2.880000	+10.769%	1,789	-93.149%
2024-04-02	2.580000	2.750000	2.470000	2.600000	+4.000%	2,704	-92.412%
2024-04-01	2.560000	2.810000	2.500000	2.500000	-2.344%	1,763	-92.108%
2024-03-28	2.800000	2.850000	2.550000	2.560000	-0.775%	6,289	-92.293%
2024-03-27	2.900000	2.900000	2.580000	2.580000	-11.034%	5,414	-92.353%
2024-03-26	2.890000	2.900000	2.696500	2.900000	+6.138%	7,860	-93.197%
2024-03-25	2.800000	2.800000	2.710000	2.732300	-5.783%	5,372	-92.779%
2024-03-22	2.801100	2.900000	2.675200	2.900000	0.000%	9,279	-93.197%
2024-03-21	2.790000	3.000000	2.790000	2.900000	+5.839%	21,694	-93.197%
2024-03-20	2.450000	2.740000	2.450000	2.740000	+11.837%	27,428	-92.799%
2024-03-19	2.450000	2.730000	2.450000	2.450000	0.000%	11,301	-91.947%
2024-03-18	2.554700	2.750000	2.450000	2.450000	0.000%	7,300	-91.947%
2024-03-15	2.499900	2.499900	2.340000	2.450000	+6.061%	4,064	-91.947%
2024-03-14	2.310000	2.310000	2.310000	2.310000	-1.282%	273	-91.459%
2024-03-13	2.330000	2.390000	2.319400	2.340000	-0.847%	2,953	-91.568%
2024-03-12	2.720000	2.720000	2.360000	2.360000	-13.235%	12,114	-91.640%
2024-03-11	3.050000	3.050000	2.720000	2.720000	-7.812%	5,283	-92.746%
2024-03-08	3.010000	3.050000	2.950500	2.950500	-1.977%	3,083	-93.313%
2024-03-07	2.900000	3.022100	2.900000	3.010000	+0.333%	1,168	-93.445%
2024-03-06	3.200000	3.200000	3.000000	3.000000	-6.250%	5,868	-93.423%
2024-03-05	3.200000	3.200000	3.150000	3.200000	-1.538%	3,509	-93.834%
2024-03-04	3.247300	3.290000	3.247000	3.250000	-1.813%	2,907	-93.929%
2024-03-01	3.310000	3.310000	3.246500	3.310000	+3.115%	3,311	-94.039%
2024-02-29	3.350000	3.350000	3.205000	3.210000	-1.231%	9,382	-93.854%
2024-02-28	3.240000	3.250000	2.800100	3.250000	+2.524%	9,017	-93.929%
2024-02-27	2.770000	3.240000	2.770000	3.170000	+20.532%	3,383	-93.776%
2024-02-26	2.250000	2.640000	2.215000	2.630000	+28.922%	35,351	-92.498%
2024-02-23	3.080000	3.170000	2.030000	2.040000	-33.766%	10,311	-90.328%
2024-02-22	3.080000	3.080000	3.080000	3.080000	-6.100%	185	-93.594%
2024-02-21	3.530000	3.530000	3.280100	3.280100	+8.973%	2,033	-93.985%
2024-02-20	3.470000	3.470000	3.010000	3.010000	-17.760%	6,932	-93.445%
2024-02-16	3.749900	3.749900	3.420000	3.660000	-1.268%	6,547	-94.609%
2024-02-15	3.650000	3.750000	3.650000	3.707000	-1.147%	967	-94.678%
2024-02-14	3.460000	3.750000	3.400000	3.750000	+7.146%	3,347	-94.739%
2024-02-13	3.200000	3.599900	3.200000	3.499900	+7.359%	3,282	-94.363%
2024-02-12	3.650000	3.650000	3.260000	3.260000	-13.067%	952	-93.948%
2024-02-09	3.890000	3.890000	3.749900	3.750000	-6.250%	2,278	-94.739%
2024-02-08	3.410000	4.000000	3.410000	4.000000	+15.357%	8,860	-95.068%
2024-02-06	3.300000	3.467500	3.255000	3.467500	+6.689%	3,175	-94.310%
2024-02-05	3.250000	3.250100	3.250000	3.250100	-4.968%	516	-93.929%
2024-02-02	3.490000	3.490000	3.250100	3.420000	+0.588%	1,042	-94.231%
2024-01-31	3.400000	3.400000	3.400000	3.400000	-3.272%	533	-94.197%
2024-01-30	3.730000	3.730000	3.300000	3.515000	-3.034%	3,544	-94.387%
2024-01-29	3.250000	3.750000	3.250000	3.625000	+6.308%	7,123	-94.557%
2024-01-26	3.010000	3.409900	3.010000	3.409900	+6.029%	995	-94.214%
2024-01-24	3.050000	3.216000	3.012100	3.216000	+3.742%	3,768	-93.865%
2024-01-23	3.299900	3.300000	3.020000	3.100000	-2.516%	1,784	-93.635%
2024-01-22	3.040000	3.280000	3.030100	3.180000	-1.242%	7,075	-93.796%
2024-01-19	3.110000	3.220000	3.110000	3.220000	-2.719%	886	-93.873%
2024-01-17	3.310000	3.310000	3.310000	3.310000	-5.429%	987	-94.039%
2024-01-16	3.360000	3.749900	3.260000	3.500000	-0.565%	6,397	-94.363%
2024-01-12	3.270000	3.529900	3.250100	3.519900	-0.286%	3,137	-94.395%
2024-01-11	3.800000	3.800000	3.530000	3.530000	-11.083%	4,797	-94.411%
2024-01-10	3.500000	4.000000	3.400000	3.970000	+20.303%	17,739	-95.030%
2024-01-09	3.440000	3.875000	3.300000	3.300000	-6.274%	15,951	-94.021%
2024-01-08	3.388400	3.570000	3.388400	3.520900	-2.197%	1,009	-94.396%
2024-01-04	3.510000	3.630000	3.400000	3.600000	-2.439%	3,718	-94.519%
2024-01-03	3.510000	3.730000	3.500000	3.690000	-3.403%	3,296	-94.653%
2024-01-02	3.800000	3.820000	3.470100	3.820000	+0.262%	1,940	-94.835%
2023-12-29	4.000000	4.000000	3.771000	3.810000	-3.299%	5,066	-94.822%
2023-12-28	3.760000	3.952600	3.760000	3.940000	+0.254%	1,243	-94.992%
2023-12-27	3.922000	3.989900	3.700000	3.930000	+2.078%	10,817	-94.980%
2023-12-26	4.170000	4.312800	3.850000	3.850000	-7.674%	13,605	-94.875%
2023-12-22	3.800000	4.220000	3.768000	4.170000	+4.250%	8,318	-95.269%
2023-12-21	3.999900	4.000000	3.840000	4.000000	+3.761%	2,507	-95.068%
2023-12-20	3.890000	3.900000	3.750000	3.855000	-1.154%	5,582	-94.882%
2023-12-19	3.880000	3.909900	3.700000	3.900000	+1.563%	8,811	-94.941%
2023-12-18	4.000000	4.000000	3.580000	3.840000	-4.000%	11,390	-94.862%
2023-12-15	3.760000	4.000000	3.760000	4.000000	+4.712%	55,780	-95.068%
2023-12-14	3.510000	3.970000	3.345000	3.820000	+9.456%	24,347	-94.835%
2023-12-13	3.280000	3.629400	3.274200	3.490000	+2.346%	24,954	-94.347%
2023-12-12	3.630000	3.630000	3.338600	3.410000	-3.399%	14,658	-94.214%
2023-12-11	3.380000	3.710000	3.290000	3.530000	+8.951%	57,154	-94.411%
2023-12-08	3.100000	3.250000	3.100000	3.240000	+2.857%	17,747	-93.910%
2023-12-07	3.010000	3.150000	3.010000	3.150000	+5.351%	2,676	-93.737%
2023-12-06	3.010000	3.150000	2.990000	2.990000	-0.664%	8,727	-93.401%
2023-12-05	3.190000	3.201000	2.900100	3.010000	-1.954%	15,331	-93.445%
2023-12-04	2.780000	3.100000	2.575000	3.070000	+21.344%	9,725	-93.573%
2023-12-01	2.500000	2.950000	2.500000	2.530000	+0.797%	15,575	-92.202%
2023-11-30	2.760000	2.880000	2.350000	2.510000	-11.307%	18,384	-92.139%
2023-11-29	3.040000	3.040000	2.810000	2.830000	-1.049%	14,955	-93.028%
2023-11-28	2.950000	2.950000	2.850000	2.860000	-2.389%	10,551	-93.101%
2023-11-27	2.970000	3.220000	2.860000	2.930000	-2.333%	13,805	-93.266%
2023-11-24	2.800000	3.000000	2.800000	3.000000	+11.940%	7,332	-93.423%
2023-11-22	2.740000	2.890000	2.500100	2.680000	+0.375%	20,711	-92.638%
2023-11-21	2.470000	3.375000	2.350000	2.670000	-1.111%	29,025	-92.610%
2023-11-20	2.497600	2.700000	2.290000	2.700000	+21.622%	7,069	-92.693%
2023-11-17	2.730000	2.730000	2.190000	2.220000	-5.532%	5,737	-91.113%
2023-11-16	2.175000	2.669600	2.175000	2.350000	+2.174%	23,417	-91.604%
2023-11-15	2.140000	2.320000	2.140000	2.300000	0.000%	872	-91.422%
2023-11-14	2.290000	2.300000	2.200000	2.300000	+7.477%	2,436	-91.422%
2023-11-13	2.505000	2.505000	2.140000	2.140000	-10.859%	7,926	-90.780%
2023-11-10	2.300000	2.665000	2.210000	2.400700	+3.926%	12,113	-91.782%
2023-11-09	2.100000	2.705700	2.100000	2.310000	+12.765%	14,020	-91.459%
2023-11-08	2.010000	2.048500	2.010000	2.048500	+0.417%	1,284	-90.369%
2023-11-07	2.040000	2.060500	2.040000	2.040000	-0.488%	4,005	-90.328%
2023-11-06	1.920000	2.070000	1.920000	2.050000	+1.990%	3,332	-90.376%
2023-11-03	1.990000	2.110000	1.990000	2.010000	0.000%	5,033	-90.184%
2023-11-02	1.950000	2.100000	1.950000	2.010000	-2.427%	3,395	-90.184%
2023-11-01	1.980000	2.100000	1.980000	2.060000	-0.962%	1,322	-90.422%
2023-10-31	2.150000	2.190000	2.080000	2.080000	-3.256%	1,976	-90.514%
2023-10-30	2.110000	2.240000	1.930000	2.150000	+11.399%	5,878	-90.823%
2023-10-27	1.980000	1.980000	1.930000	1.930000	0.000%	1,057	-89.777%
2023-10-26	1.830000	2.070100	1.830000	1.930000	0.000%	6,195	-89.777%
2023-10-25	1.890000	2.080000	1.880000	1.930000	+3.209%	8,958	-89.777%
2023-10-24	1.877800	2.030000	1.712000	1.870000	+10.000%	7,315	-89.449%
2023-10-23	2.040000	2.140000	1.700000	1.700000	-16.858%	13,235	-88.394%
2023-10-20	2.690000	2.700000	1.830000	2.044700	-22.255%	32,312	-90.351%
2023-10-19	2.840000	2.840000	2.630000	2.630000	-4.367%	5,700	-92.498%
2023-10-18	2.965000	2.965000	2.750000	2.750100	-5.169%	5,236	-92.826%
2023-10-17	3.180000	3.200000	2.870000	2.900000	-8.805%	9,980	-93.197%
2023-10-16	2.900000	3.300000	2.900000	3.180000	+8.163%	9,933	-93.796%
2023-10-13	2.800000	2.940000	2.800000	2.940000	+6.522%	4,120	-93.289%
2023-10-12	3.050000	3.080000	2.760000	2.760000	-8.000%	22,324	-92.851%
2023-10-11	2.830000	3.200000	2.830000	3.000000	-3.226%	10,775	-93.423%
2023-10-10	2.889900	3.699900	2.889900	3.100000	+7.639%	28,518	-93.635%
2023-10-09	2.910000	2.929900	2.750000	2.880000	-2.373%	2,187	-93.149%
2023-10-06	3.010000	3.490000	2.820000	2.950000	-1.667%	18,629	-93.312%
2023-10-05	3.100000	3.420000	2.946600	3.000000	-3.537%	49,431	-93.423%
2023-10-04	2.980000	3.189900	2.980000	3.110000	+3.667%	3,740	-93.656%
2023-10-03	3.700000	3.780000	3.000000	3.000000	-19.571%	53,177	-93.423%
2023-10-02	3.580000	3.804000	3.575000	3.730000	+3.533%	9,828	-94.710%
2023-09-29	4.110000	4.249900	3.600000	3.602700	-15.231%	21,442	-94.524%
2023-09-28	4.500000	4.590000	4.250000	4.250000	-3.628%	5,078	-95.358%
2023-09-27	4.605000	4.690000	4.410000	4.410000	-5.769%	14,634	-95.526%
2023-09-26	4.700000	4.780000	4.600000	4.680000	+0.214%	8,651	-95.784%
2023-09-25	4.700000	4.750000	4.510600	4.670000	-1.581%	12,274	-95.775%
2023-09-22	4.630000	4.850000	4.630000	4.745000	-0.732%	27,154	-95.842%
2023-09-21	4.600000	4.866500	4.510000	4.780000	+3.240%	17,895	-95.872%
2023-09-20	4.660000	4.835000	4.395000	4.630000	-2.321%	28,963	-95.739%
2023-09-19	4.540000	4.990000	4.380000	4.740000	+4.405%	36,009	-95.838%
2023-09-18	4.760000	4.900000	4.340000	4.540000	-4.421%	39,265	-95.654%
2023-09-15	4.500000	4.935000	4.310000	4.750000	+4.857%	367,590	-95.846%
2023-09-14	4.670000	4.900000	4.460000	4.530000	-4.832%	33,536	-95.645%
2023-09-13	4.800000	5.270000	4.730000	4.760000	-2.259%	38,593	-95.855%
2023-09-12	4.830000	4.990000	4.560000	4.870000	+1.670%	62,231	-95.949%
2023-09-11	4.590000	4.990000	4.290000	4.790000	+6.920%	34,217	-95.881%
2023-09-08	4.385000	4.698500	4.280000	4.480000	+0.224%	21,106	-95.596%
2023-09-07	3.920000	4.500000	3.700000	4.470000	+1.591%	40,495	-95.586%

.dark-mode .qvDZRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvDZRz{ color: #333333; background-color: white; border: 2px solid #333333; }CTCXCarmell Corporation Common Stockstock NASDAQ

CTCX
Carmell Corporation Common Stock
stock NASDAQ