Dark

CTCXW
Carmell Corporation Warrant
stock NASDAQ

Inactive

Mar 7, 2025

0.0267USD+6.800%(+0.0017)29,788

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-07	0.035000	0.055500	0.021700	0.026700	+6.800%	29,788	0.000%
2025-03-03	0.020360	0.025000	0.020360	0.025000	+0.402%	61,091	+6.800%
2025-02-27	0.025000	0.025000	0.021500	0.024900	+16.901%	4,503	+7.229%
2025-02-26	0.025700	0.025700	0.021000	0.021300	-42.432%	30,649	+25.352%
2025-02-24	0.035000	0.044500	0.025600	0.037000	+0.543%	11,008	-27.838%
2025-02-19	0.036500	0.036800	0.036500	0.036800	+0.822%	1,448	-27.446%
2025-02-14	0.029900	0.041500	0.029900	0.036500	+59.389%	4,385	-26.849%
2025-02-12	0.022900	0.022900	0.022900	0.022900	-22.104%	110	+16.594%
2025-02-11	0.022800	0.029500	0.022800	0.029398	-30.665%	472	-9.177%
2025-02-10	0.038400	0.046400	0.038100	0.042400	+15.847%	8,227	-37.028%
2025-02-07	0.046200	0.048000	0.036600	0.036600	+76.812%	2,656	-27.049%
2025-02-06	0.025000	0.025000	0.020700	0.020700	-18.504%	2,075	+28.986%
2025-02-05	0.034300	0.040000	0.025400	0.025400	+1.600%	10,316	+5.118%
2025-02-04	0.025200	0.025200	0.025000	0.025000	-27.954%	436	+6.800%
2025-02-03	0.034700	0.034700	0.034700	0.034700	+33.462%	3,500	-23.055%
2025-01-30	0.035800	0.035800	0.025000	0.026000	-26.761%	6,060	+2.692%
2025-01-29	0.044600	0.045000	0.035500	0.035500	+8.563%	10,756	-24.789%
2025-01-27	0.032600	0.052000	0.032600	0.032700	+0.615%	3,275	-18.349%
2025-01-24	0.032400	0.034000	0.032400	0.032500	-7.143%	1,295	-17.846%
2025-01-23	0.040100	0.042500	0.032000	0.035000	+8.025%	13,748	-23.714%
2025-01-22	0.048300	0.054000	0.032300	0.032400	+1.250%	23,283	-17.593%
2025-01-21	0.040500	0.040500	0.032000	0.032000	-28.889%	385	-16.563%
2025-01-17	0.035000	0.052000	0.034188	0.045000	+2.975%	34,864	-40.667%
2025-01-16	0.043600	0.043700	0.043600	0.043700	+0.691%	2,051	-38.902%
2025-01-15	0.055200	0.055700	0.043400	0.043400	+0.463%	10,866	-38.479%
2025-01-14	0.058700	0.058700	0.041900	0.043200	-13.600%	15,365	-38.194%
2025-01-13	0.059400	0.059400	0.040400	0.050000	+22.850%	6,622	-46.600%
2025-01-10	0.055000	0.057650	0.040000	0.040700	-25.184%	72,218	-34.398%
2025-01-08	0.054400	0.054400	0.054400	0.054400	-1.091%	181	-50.919%
2025-01-06	0.046000	0.055000	0.046000	0.055000	+19.565%	3,481	-51.455%
2025-01-03	0.051000	0.061650	0.046000	0.046000	-5.155%	46,512	-41.957%
2025-01-02	0.130000	0.208496	0.045400	0.048500	+21.250%	220,700	-44.948%
2024-12-24	0.040000	0.040000	0.040000	0.040000	-11.504%	1,130	-33.250%
2024-12-20	0.074200	0.086251	0.025000	0.045200	-39.733%	262,897	-40.929%
2024-12-17	0.025000	0.075801	0.018000	0.075000	+56.576%	31,118	-64.400%
2024-12-16	0.025000	0.047900	0.025000	0.047900	0.000%	649	-44.259%
2024-12-13	0.047600	0.048000	0.047600	0.047900	+91.600%	1,901	-44.259%
2024-12-11	0.017000	0.063400	0.017000	0.025000	+47.929%	3,901	+6.800%
2024-12-10	0.040000	0.040000	0.016200	0.016900	-60.235%	34,619	+57.988%
2024-12-09	0.050200	0.050200	0.042500	0.042500	+4.938%	1,301	-37.176%
2024-12-05	0.059501	0.059501	0.040500	0.040500	-20.588%	2,024	-34.074%
2024-12-02	0.051000	0.051000	0.050500	0.051000	-15.000%	1,999	-47.647%
2024-11-25	0.061200	0.061200	0.055000	0.060000	-32.961%	7,270	-55.500%
2024-11-18	0.089500	0.089500	0.089500	0.089500	-18.636%	100	-70.168%
2024-11-08	0.107500	0.110000	0.087000	0.110000	+29.412%	10,234	-75.727%
2024-10-17	0.100000	0.130100	0.085000	0.085000	-15.000%	16,198	-68.588%
2024-10-16	0.100000	0.100000	0.050000	0.100000	+66.667%	11,987	-73.300%
2024-09-13	0.070000	0.070000	0.050100	0.060000	-14.286%	12,521	-55.500%
2024-09-11	0.071300	0.071300	0.070000	0.070000	-0.990%	54,047	-61.857%
2024-08-28	0.090000	0.090000	0.070700	0.070700	-21.444%	10,700	-62.235%
2024-08-16	0.090000	0.090000	0.090000	0.090000	0.000%	142,440	-70.333%
2024-07-31	0.090000	0.090000	0.090000	0.090000	-5.363%	200	-70.333%
2024-07-30	0.095000	0.095100	0.095000	0.095100	-0.001%	600	-71.924%
2024-07-24	0.095101	0.095101	0.095101	0.095101	+5.668%	200	-71.925%
2024-07-23	0.087500	0.090000	0.087500	0.090000	+5.882%	18,471	-70.333%
2024-07-22	0.089899	0.090000	0.085000	0.085000	0.000%	1,702	-68.588%
2024-07-19	0.085000	0.085000	0.085000	0.085000	-2.857%	171	-68.588%
2024-07-18	0.089000	0.090000	0.087500	0.087500	+8.025%	681	-69.486%
2024-07-17	0.089900	0.089900	0.081000	0.081000	-10.000%	2,426	-67.037%
2024-07-15	0.089899	0.090000	0.089899	0.090000	+11.111%	2,000	-70.333%
2024-07-11	0.081000	0.081000	0.081000	0.081000	+1.250%	1,447	-67.037%
2024-07-08	0.077499	0.084999	0.077499	0.080000	+10.345%	3,000	-66.625%
2024-06-25	0.080000	0.080000	0.072500	0.072500	-9.375%	6,352	-63.172%
2024-06-20	0.080000	0.080000	0.073600	0.080000	-1.235%	52,559	-66.625%
2024-06-12	0.090000	0.090000	0.081000	0.081000	-14.737%	55,137	-67.037%
2024-06-07	0.090000	0.099900	0.090000	0.095000	+5.556%	29,390	-71.895%
2024-06-05	0.090000	0.097500	0.090000	0.090000	-4.762%	74,185	-70.333%
2024-05-30	0.080100	0.100000	0.079900	0.094500	-26.744%	14,593	-71.746%
2024-05-29	0.097800	0.129000	0.097800	0.129000	+59.259%	778	-79.302%
2024-05-24	0.085000	0.116800	0.081000	0.081000	+4.516%	3,013	-67.037%
2024-05-22	0.083500	0.089900	0.077000	0.077500	-9.463%	10,405	-65.548%
2024-05-17	0.108000	0.115800	0.085300	0.085600	+2.515%	855	-68.808%
2024-05-16	0.116600	0.129500	0.083500	0.083500	-32.932%	2,244	-68.024%
2024-05-15	0.081900	0.124500	0.081900	0.124500	+61.688%	3,886	-78.554%
2024-05-14	0.077000	0.077000	0.077000	0.077000	-21.026%	246	-65.325%
2024-05-07	0.110100	0.121800	0.097500	0.097500	+33.562%	1,014	-72.615%
2024-05-02	0.073000	0.073000	0.073000	0.073000	-18.889%	883	-63.425%
2024-04-25	0.090000	0.090000	0.090000	0.090000	+22.701%	328	-70.333%
2024-04-24	0.073349	0.073349	0.073349	0.073349	-8.314%	6,096	-63.599%
2024-04-17	0.080000	0.080000	0.080000	0.080000	+10.193%	25,198	-66.625%
2024-04-16	0.110000	0.117100	0.072600	0.072600	-34.000%	9,802	-63.223%
2024-04-15	0.110000	0.110000	0.110000	0.110000	0.000%	525	-75.727%
2024-04-12	0.138000	0.147900	0.110000	0.110000	-26.618%	18,044	-75.727%
2024-04-11	0.150000	0.150000	0.149900	0.149900	+3.379%	325	-82.188%
2024-04-05	0.150000	0.150000	0.145000	0.145000	+20.833%	1,400	-81.586%
2024-04-03	0.120000	0.120000	0.120000	0.120000	-20.000%	924	-77.750%
2024-04-02	0.150000	0.150000	0.150000	0.150000	-8.592%	111	-82.200%
2024-04-01	0.137400	0.185700	0.137400	0.164100	+7.748%	39,205	-83.729%
2024-03-27	0.160000	0.209600	0.143200	0.152300	+1.533%	52,436	-82.469%
2024-03-26	0.170200	0.170200	0.132000	0.150000	+6.232%	11,011	-82.200%
2024-03-25	0.182500	0.191100	0.141100	0.141200	+3.066%	3,592	-81.091%
2024-03-21	0.150000	0.150000	0.137000	0.137000	0.000%	700	-80.511%
2024-03-19	0.190000	0.190000	0.137000	0.137000	-14.375%	12,566	-80.511%
2024-03-12	0.237500	0.237500	0.130000	0.160000	-11.111%	1,640	-83.313%
2024-03-11	0.190000	0.190000	0.161400	0.180000	-0.826%	15,689	-85.167%
2024-03-08	0.171900	0.200000	0.150000	0.181500	+20.199%	13,033	-85.289%
2024-03-07	0.180000	0.229900	0.132500	0.151000	+5.521%	10,831	-82.318%
2024-03-06	0.160200	0.180300	0.142500	0.143100	-10.618%	32,722	-81.342%
2024-03-05	0.190000	0.249900	0.160100	0.160100	+0.062%	40,104	-83.323%
2024-03-04	0.157800	0.170000	0.150500	0.160000	+5.960%	14,851	-83.313%
2024-03-01	0.176000	0.290000	0.150000	0.151000	-5.625%	26,607	-82.318%
2024-02-29	0.267400	0.497500	0.157500	0.160000	-20.000%	35,004	-83.313%
2024-02-28	0.200000	0.279900	0.200000	0.200000	+17.647%	20,914	-86.650%
2024-02-27	0.167300	0.200000	0.167300	0.170000	+6.250%	16,273	-84.294%
2024-02-26	0.180000	0.180000	0.160000	0.160000	-15.789%	565	-83.313%
2024-02-15	0.190000	0.190000	0.190000	0.190000	0.000%	500	-85.947%
2024-01-26	0.190000	0.190000	0.190000	0.190000	+5.556%	1,000	-85.947%
2024-01-17	0.180000	0.180000	0.180000	0.180000	-2.703%	228	-85.167%
2024-01-11	0.200000	0.200000	0.185000	0.185000	-19.565%	1,547	-85.568%
2024-01-05	0.236600	0.279000	0.220000	0.230000	+4.915%	12,739	-88.391%
2024-01-02	0.219225	0.219225	0.219225	0.219225	-12.310%	200	-87.821%
2023-12-26	0.250000	0.250000	0.250000	0.250000	+26.904%	900	-89.320%
2023-12-14	0.196999	0.196999	0.196999	0.196999	+29.180%	150	-86.447%
2023-12-13	0.160000	0.210300	0.152500	0.152500	+17.308%	4,143	-82.492%
2023-12-06	0.130000	0.130000	0.130000	0.130000	-7.143%	831	-79.462%
2023-12-04	0.144400	0.144400	0.140000	0.140000	-0.990%	616	-80.929%
2023-12-01	0.157400	0.157400	0.141400	0.141400	+17.833%	897	-81.117%
2023-11-30	0.169200	0.169200	0.120000	0.120000	-11.111%	591	-77.750%
2023-11-28	0.140000	0.145000	0.102500	0.135000	-25.414%	20,001	-80.222%
2023-11-22	0.181000	0.181000	0.181000	0.181000	+20.667%	2,094	-85.249%
2023-11-21	0.150000	0.150000	0.150000	0.150000	-21.053%	200	-82.200%
2023-11-15	0.190000	0.190000	0.190000	0.190000	-1.074%	200	-85.947%
2023-11-14	0.160000	0.192063	0.160000	0.192063	+20.039%	289	-86.098%
2023-10-27	0.160000	0.160000	0.160000	0.160000	-3.030%	105	-83.313%
2023-10-24	0.175000	0.175000	0.165000	0.165000	-8.333%	1,308	-83.818%
2023-10-16	0.200000	0.233751	0.180000	0.180000	-10.000%	5,136	-85.167%
2023-10-05	0.200000	0.200000	0.200000	0.200000	-11.229%	1,083	-86.650%
2023-10-03	0.210000	0.225300	0.210000	0.225300	-2.043%	1,100	-88.149%
2023-09-28	0.230000	0.230000	0.230000	0.230000	+4.545%	500	-88.391%
2023-09-27	0.258915	0.258915	0.220000	0.220000	+4.265%	2,703	-87.864%
2023-09-26	0.228800	0.259000	0.210000	0.211000	-4.091%	12,136	-87.346%
2023-09-21	0.210000	0.220000	0.210000	0.220000	-2.135%	26,586	-87.864%
2023-09-20	0.220000	0.224800	0.220000	0.224800	+12.400%	275	-88.123%
2023-09-19	0.230000	0.234900	0.177200	0.200000	-9.091%	32,936	-86.650%
2023-09-14	0.278801	0.278801	0.215100	0.220000	+2.326%	2,473	-87.864%
2023-09-13	0.234100	0.349000	0.215000	0.215000	-6.522%	8,698	-87.581%
2023-09-12	0.230000	0.230000	0.230000	0.230000	+6.977%	545	-88.391%
2023-09-11	0.243635	0.313600	0.215000	0.215000	-28.333%	7,921	-87.581%
2023-09-07	0.220800	0.300000	0.220800	0.300000	+41.176%	3,100	-91.100%
2023-09-06	0.261900	0.261900	0.212500	0.212500	+1.190%	311	-87.435%
2023-09-05	0.290000	0.295000	0.210000	0.210000	-19.231%	6,180	-87.286%
2023-09-01	0.260000	0.260000	0.260000	0.260000	0.000%	113	-89.731%
2023-08-31	0.115200	0.322500	0.115200	0.260000	+17.329%	24,218	-89.731%
2023-08-30	0.242000	0.242000	0.221600	0.221600	-14.769%	1,726	-87.951%
2023-08-29	0.250000	0.384900	0.210100	0.260000	-10.345%	15,198	-89.731%
2023-08-28	0.197700	0.290000	0.195200	0.290000	+45.000%	9,696	-90.793%
2023-08-25	0.143300	0.319700	0.143200	0.200000	-20.000%	7,077	-86.650%
2023-08-23	0.250000	0.250000	0.250000	0.250000	+8.696%	995	-89.320%
2023-08-22	0.230000	0.230000	0.230000	0.230000	+13.580%	217	-88.391%
2023-08-18	0.280900	0.280900	0.202500	0.202500	-1.268%	1,313	-86.815%
2023-08-17	0.153800	0.327400	0.152800	0.205100	-4.605%	7,370	-86.982%
2023-08-16	0.150600	0.215000	0.150600	0.215000	+4.878%	1,982	-87.581%
2023-08-15	0.101500	0.304800	0.101500	0.205000	-10.870%	29,191	-86.976%
2023-08-14	0.273900	0.326700	0.230000	0.230000	-4.366%	6,750	-88.391%
2023-08-11	0.323100	0.354700	0.240000	0.240500	+0.208%	1,914	-88.898%
2023-08-10	0.311900	0.311900	0.240000	0.240000	+1.609%	5,453	-88.875%
2023-08-08	0.230000	0.319900	0.230000	0.236200	-21.267%	22,011	-88.696%
2023-08-07	0.300000	0.302500	0.300000	0.300000	+15.385%	10,203	-91.100%
2023-08-04	0.250100	0.365160	0.238600	0.260000	+13.043%	4,626	-89.731%
2023-08-03	0.492600	0.492600	0.230000	0.230000	-54.000%	2,516	-88.391%
2023-08-02	0.327500	0.800000	0.320000	0.500000	+100.000%	2,297	-94.660%
2023-07-31	0.250000	0.250000	0.250000	0.250000	0.000%	146	-89.320%
2023-07-28	0.250000	0.250000	0.250000	0.250000	-19.355%	25,079	-89.320%
2023-07-27	0.297000	0.310000	0.250000	0.310000	+40.271%	139,260	-91.387%
2023-07-26	0.210000	0.221000	0.210000	0.221000	+4.245%	1,442	-87.919%
2023-07-25	0.262400	0.292000	0.210000	0.212000	+5.947%	82,008	-87.406%
2023-07-24	0.280000	0.280000	0.200100	0.200100	-28.536%	561	-86.657%
2023-07-21	0.277200	0.280000	0.277200	0.280000	-3.448%	543	-90.464%
2023-07-20	0.350000	0.350000	0.235000	0.290000	-6.752%	4,722	-90.793%
2023-07-19	0.329800	0.329800	0.309900	0.311000	+0.323%	1,501	-91.415%
2023-07-18	0.301500	0.310000	0.301500	0.310000	0.000%	358	-91.387%

.dark-mode .BkxLKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkxLKj{ color: #333333; background-color: white; border: 2px solid #333333; }CTCXWCarmell Corporation Warrantstock NASDAQ

CTCXW
Carmell Corporation Warrant
stock NASDAQ