Creative Medical Technology Holdings, Inc. (CELZ) NASDAQ

3.24

+0.035(+1.09%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20253.173.243.243.373.1342,781
October 02, 20253.353.23.23.353.1150,300
October 01, 20253.293.343.343.373.2313,802
September 30, 20253.293.333.333.343.2311,645
September 29, 20253.323.313.313.353.2811,904
September 26, 20253.293.313.313.333.2218,700
September 25, 20253.143.253.253.343.1135,300
September 24, 20253.353.113.113.353.0975,200
September 23, 20253.453.373.373.513.3122,200
September 22, 20253.453.483.483.533.4514,131
September 19, 20253.393.513.513.553.3819,445
September 18, 20253.583.513.513.73.460,214
September 17, 20253.73.633.633.73.5924,542
September 16, 20253.53.713.713.743.541,729
September 15, 20253.423.483.483.563.4130,600
September 12, 20253.553.53.53.563.3924,300
September 11, 20253.443.493.493.63.4140,600
September 10, 20253.443.443.443.463.3819,942
September 09, 20253.373.413.413.433.2722,225
September 08, 20253.183.33.33.353.1625,700
September 05, 20253.293.313.313.313.214,403
September 04, 20253.293.293.293.373.247,238
September 03, 20253.173.343.343.343.1532,900
September 02, 20253.133.213.213.213.127,856
August 29, 20253.143.183.183.213.0925,559
August 28, 20253.23.163.163.283.1529,600
August 27, 20253.153.243.243.293.1527,042
August 26, 20253.223.163.163.273.1337,200
August 25, 20253.123.23.23.233.149,856
August 22, 20253.093.193.193.33.0943,631
August 21, 20253.073.163.163.223.0132,618
August 20, 20253.133.053.053.173.0535,930
August 19, 20253.33.233.233.33.11107,535
August 18, 20253.123.293.293.423.01288,100
August 15, 20253.073.123.123.233.0175,947
August 14, 20253.153.073.073.223.07107,800
August 13, 20253.33.233.233.362.921.35M
August 12, 20252.913.093.093.112.937,800
August 11, 20253.212.922.923.252.7580,700
August 08, 202543.333.3343.02163,553
August 07, 20253.523.733.733.793.47215,500
August 06, 20253.043.513.513.62.93287,227
August 05, 20253.042.962.963.182.9130,384
August 04, 20252.822.922.923.032.76153,532
August 01, 20252.792.872.872.92.6458,631
July 31, 20252.792.782.782.792.756,576
July 30, 20252.652.752.752.852.6175,489
July 29, 20252.612.622.622.732.5932,518
July 28, 20252.722.652.652.722.5221,937
July 25, 20252.722.712.712.752.51100,500
July 24, 20252.762.722.722.852.71114,720
July 23, 20252.732.772.772.842.747,410
July 22, 20252.732.742.742.792.714,188
July 21, 20252.782.742.742.882.6650,600
July 18, 20252.642.772.772.812.6169,426
July 17, 20252.532.622.622.742.5117,677
July 16, 20252.482.52.52.542.3480,364
July 15, 20252.652.512.512.712.5128,128
July 14, 20252.832.642.642.862.59115,945
July 11, 20252.922.912.913.132.9844,627