Creative Medical Technology Holdings, Inc. - CELZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	2.92	2.91	2.91	3.13	2.9	844,627
July 10, 2025	3.13	2.87	2.87	3.19	2.75	439,597
July 09, 2025	2.69	3.94	3.94	4.12	2.69	2.21M
July 08, 2025	2.66	2.69	2.69	2.8	2.66	34,916
July 07, 2025	2.63	2.65	2.65	2.7	2.62	29,215
July 03, 2025	2.66	2.67	2.67	2.7	2.66	12,219
July 02, 2025	2.64	2.67	2.67	2.7	2.6	14,306
July 01, 2025	2.63	2.64	2.64	2.72	2.6	23,952
June 30, 2025	2.62	2.65	2.65	2.69	2.62	29,707
June 27, 2025	2.85	2.65	2.65	2.85	2.65	59,200
June 26, 2025	2.8	2.79	2.79	2.86	2.59	85,900
June 25, 2025	2.71	2.72	2.72	2.77	2.58	66,245
June 24, 2025	2.42	2.6	2.6	2.65	2.38	53,700
June 23, 2025	2.57	2.44	2.44	2.72	2.39	66,235
June 20, 2025	2.53	2.47	2.47	2.89	2.46	116,800
June 18, 2025	2.29	2.5	2.5	2.76	2.25	270,300
June 17, 2025	2.15	2.24	2.24	2.28	2.15	81,005
June 16, 2025	2.15	2.14	2.14	2.2	2.11	36,326
June 13, 2025	2.19	2.18	2.18	2.23	2.07	37,744
June 12, 2025	2.31	2.2	2.2	2.31	2.17	34,800
June 11, 2025	2.43	2.2	2.2	2.47	2.2	114,800
June 10, 2025	2.49	2.42	2.42	2.61	2.37	68,538
June 09, 2025	2.31	2.45	2.45	2.58	2.31	62,836
June 06, 2025	2.39	2.39	2.39	2.43	2.3	106,700
June 05, 2025	2.28	2.25	2.25	2.34	2.22	55,536
June 04, 2025	2.31	2.27	2.27	2.44	2.26	104,029
June 03, 2025	2.19	2.29	2.29	2.35	2.16	106,844
June 02, 2025	2.15	2.19	2.19	2.22	2.03	67,419
May 30, 2025	2.01	2.18	2.18	2.24	1.98	93,967
May 29, 2025	1.96	2.02	2.02	2.04	1.93	38,300
May 28, 2025	2.04	1.97	1.97	2.05	1.97	17,400
May 27, 2025	1.99	2.05	2.05	2.05	1.96	19,726
May 23, 2025	1.93	2.02	2.02	2.04	1.93	19,502
May 22, 2025	1.98	1.96	1.96	1.98	1.93	35,300
May 21, 2025	2	1.98	1.98	2.02	1.95	36,029
May 20, 2025	1.98	2	2	2.01	1.98	12,999
May 19, 2025	2.02	2.02	2.02	2.06	1.96	19,931
May 16, 2025	1.98	2.02	2.02	2.07	1.98	7,900
May 15, 2025	2.04	2.02	2.02	2.04	1.98	19,100
May 14, 2025	2.04	2.04	2.04	2.04	1.96	44,490
May 13, 2025	1.98	2	2	2.08	1.94	36,172
May 12, 2025	2.12	1.98	1.98	2.2	1.98	42,900
May 09, 2025	2.12	2.14	2.14	2.19	1.96	35,047
May 08, 2025	1.93	2.09	2.09	2.09	1.92	43,100
May 07, 2025	1.98	1.93	1.93	2.01	1.93	15,341
May 06, 2025	2.01	1.98	1.98	2.07	1.92	33,300
May 05, 2025	2	2.04	2.04	2.12	1.99	18,822
May 02, 2025	2	2	2	2.09	1.95	25,541
May 01, 2025	2.12	1.99	1.99	2.12	1.95	17,527
April 30, 2025	1.99	2.07	2.06	2.09	1.93	14,289
April 29, 2025	1.97	2.02	2.02	2.04	1.9	25,300
April 28, 2025	1.97	1.95	1.95	2.03	1.91	58,729
April 25, 2025	1.93	1.97	1.97	1.97	1.85	41,800
April 24, 2025	1.97	1.93	1.93	2.06	1.9	72,800
April 23, 2025	2.02	1.97	1.97	2.1	1.96	42,431
April 22, 2025	2.03	2.02	2.02	2.1	1.9	61,640
April 21, 2025	1.95	1.94	1.94	2	1.9	42,600
April 17, 2025	1.98	1.97	1.97	2.03	1.91	78,518
April 16, 2025	2.08	1.98	1.98	2.08	1.9	40,500
April 15, 2025	2.11	2.05	2.05	2.12	1.99	50,273

Creative Medical Technology Holdings, Inc. (CELZ) NASDAQ