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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.9	1.9	1.9	1.94	1.86	15,176
February 19, 2026	1.93	1.95	1.95	1.96	1.9	9,911
February 18, 2026	1.85	1.94	1.94	1.95	1.83	21,937
February 17, 2026	1.86	1.83	1.83	1.93	1.83	6,829
February 13, 2026	1.83	1.86	1.86	1.93	1.83	5,946
February 12, 2026	1.87	1.83	1.83	1.93	1.76	50,830
February 11, 2026	1.85	1.89	1.89	1.95	1.84	61,000
February 10, 2026	1.86	1.93	1.93	1.98	1.86	31,601
February 09, 2026	1.92	1.9	1.9	1.97	1.83	14,800
February 06, 2026	1.86	1.93	1.93	1.98	1.8	37,500
February 05, 2026	1.9	1.78	1.78	1.99	1.78	30,700
February 04, 2026	1.99	1.97	1.97	1.99	1.92	22,900
February 03, 2026	2.1	2	2	2.12	2	17,641
February 02, 2026	2.01	2.08	2.08	2.11	1.99	25,642
January 30, 2026	2.07	2.02	2.02	2.1	1.95	35,200
January 29, 2026	2.08	2.11	2.11	2.11	2.03	26,700
January 28, 2026	2.14	2.09	2.09	2.2	2.05	39,443
January 27, 2026	2.11	2.16	2.16	2.17	2.04	17,900
January 26, 2026	2.12	2.08	2.08	2.19	2.05	66,900
January 23, 2026	2.24	2.1	2.1	2.3	2.1	67,970
January 22, 2026	1.98	2.25	2.25	2.25	1.93	77,300
January 21, 2026	2	1.95	1.95	2.08	1.91	140,917
January 20, 2026	1.93	1.98	1.98	2.1	1.93	103,046
January 16, 2026	1.93	2	2	2.06	1.93	267,667
January 15, 2026	1.83	1.9	1.9	2.09	1.8	159,900
January 14, 2026	1.78	1.85	1.85	1.88	1.68	184,642
January 13, 2026	2.28	1.82	1.82	2.33	1.8	610,768
January 12, 2026	2.25	2.05	2.05	2.29	2.02	133,166
January 09, 2026	2.44	2.25	2.25	2.44	2.23	131,900
January 08, 2026	2.38	2.45	2.45	2.47	2.29	57,513
January 07, 2026	2.23	2.39	2.39	2.48	2.22	112,700
January 06, 2026	2.08	2.23	2.23	2.5	2.01	640,700
January 05, 2026	2	2.04	2.04	2.08	2	45,200
January 02, 2026	1.97	1.97	1.97	2.04	1.92	91,920
December 31, 2025	1.84	1.96	1.96	2.07	1.76	138,800
December 30, 2025	1.88	1.84	1.84	1.96	1.83	53,734
December 29, 2025	2.1	1.88	1.88	2.18	1.5	410,800
December 26, 2025	2.12	2.1	2.1	2.21	2.09	55,406
December 24, 2025	2.16	2.22	2.22	2.25	2.04	43,444
December 23, 2025	2.11	2.17	2.17	2.18	2.04	94,941
December 22, 2025	2.14	2.12	2.12	2.22	2.1	46,500
December 19, 2025	2.17	2.11	2.11	2.25	2.11	48,700
December 18, 2025	2.16	2.22	2.22	2.26	2.04	75,700
December 17, 2025	2.18	2.12	2.12	2.24	2.04	76,026
December 16, 2025	2.11	2.09	2.09	2.16	2.03	31,500
December 15, 2025	2.15	2.12	2.12	2.19	2.11	71,700
December 12, 2025	2.25	2.15	2.15	2.33	2.14	52,192
December 11, 2025	2.17	2.21	2.21	2.28	2.11	55,700
December 10, 2025	2.19	2.19	2.19	2.28	2.1	71,500
December 09, 2025	2.27	2.19	2.19	2.32	2.18	28,695
December 08, 2025	2.38	2.22	2.22	2.38	2.22	23,535
December 05, 2025	2.25	2.34	2.34	2.41	2.22	112,446
December 04, 2025	2.17	2.22	2.22	2.4	2.08	234,300
December 03, 2025	2.2	2.21	2.21	2.25	2.2	54,800
December 02, 2025	2.48	2.21	2.21	2.51	2.17	268,400
December 01, 2025	2.73	2.51	2.51	2.73	2.47	93,200
November 28, 2025	2.7	2.69	2.69	2.72	2.65	11,800
November 26, 2025	2.78	2.67	2.67	2.79	2.58	83,800
November 25, 2025	2.76	2.74	2.74	2.83	2.69	77,230
November 24, 2025	2.77	2.72	2.72	2.86	2.69	62,900

Creative Medical Technology Holdings, Inc. (CELZ) NASDAQ