Carmell Therapeutics Corporation (CTCX) NASDAQ

0.20

+0.0027(+1.39%)

Updated at March 07, 2025 04:00PM

Currency In USD

CTCX Historical Return

If you invested $1000 in Carmell Therapeutics Corporation (CTCX) since IPO date, it would be worth $20.24 as of May 31, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $19.29. This corresponds to total returns of -97.98%, -98.07%, respectively, with annualized returns of -56.48%, -73.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTCX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 04, 2025	0.13	0.12	0.12	0.13	0.12	132,126
April 03, 2025	0.13	0.14	0.14	0.15	0.12	230,539
April 02, 2025	0.12	0.13	0.13	0.15	0.12	541,409
April 01, 2025	0.14	0.13	0.13	0.16	0.12	727,192
March 31, 2025	0.12	0.13	0.13	0.13	0.11	170,455
March 28, 2025	0.15	0.12	0.12	0.15	0.1	359,894
March 27, 2025	0.16	0.16	0.16	0.16	0.14	225,439
March 26, 2025	0.16	0.17	0.17	0.18	0.16	150,697
March 25, 2025	0.17	0.16	0.16	0.17	0.13	1M
March 24, 2025	0.18	0.17	0.17	0.18	0.17	631,447
March 21, 2025	0.18	0.18	0.18	0.19	0.17	362,289
March 20, 2025	0.22	0.19	0.19	0.22	0.19	385,686
March 19, 2025	0.22	0.21	0.21	0.23	0.21	304,403
March 18, 2025	0.22	0.22	0.22	0.23	0.22	241,570
March 17, 2025	0.23	0.23	0.23	0.24	0.22	338,400
March 14, 2025	0.25	0.25	0.25	0.25	0.22	445,722
March 13, 2025	0.25	0.26	0.26	0.27	0.22	704,137
March 12, 2025	0.26	0.26	0.26	0.3	0.24	1.83M
March 11, 2025	0.24	0.26	0.26	0.31	0.23	4.02M
March 10, 2025	0.4	0.32	0.32	0.44	0.3	58.85M
March 07, 2025	0.2	0.2	0.2	0.21	0.19	63,435
March 06, 2025	0.2	0.19	0.19	0.21	0.19	43,961
March 05, 2025	0.19	0.19	0.19	0.21	0.18	153,730
March 04, 2025	0.22	0.2	0.2	0.24	0.17	380,700
March 03, 2025	0.23	0.23	0.23	0.25	0.22	213,839
February 28, 2025	0.24	0.24	0.24	0.24	0.23	216,548
February 27, 2025	0.24	0.24	0.24	0.24	0.24	286,427
February 26, 2025	0.24	0.24	0.24	0.25	0.23	96,713
February 25, 2025	0.23	0.24	0.24	0.25	0.23	91,106
February 24, 2025	0.24	0.24	0.24	0.25	0.23	247,000
February 21, 2025	0.24	0.24	0.24	0.25	0.23	152,633
February 20, 2025	0.24	0.24	0.24	0.25	0.23	105,900
February 19, 2025	0.25	0.25	0.25	0.26	0.24	122,600
February 18, 2025	0.24	0.24	0.24	0.27	0.23	386,900
February 14, 2025	0.24	0.25	0.25	0.25	0.22	266,708
February 13, 2025	0.25	0.24	0.24	0.26	0.23	1.12M
February 12, 2025	0.27	0.29	0.29	0.3	0.26	289,887
February 11, 2025	0.31	0.3	0.3	0.32	0.28	79,720
February 10, 2025	0.31	0.28	0.28	0.32	0.28	268,200
February 07, 2025	0.33	0.31	0.31	0.34	0.3	122,839
February 06, 2025	0.32	0.34	0.34	0.35	0.3	185,019
February 05, 2025	0.32	0.32	0.32	0.33	0.3	459,462
February 04, 2025	0.34	0.32	0.32	0.34	0.32	265,900
February 03, 2025	0.41	0.32	0.32	0.43	0.32	573,447
January 31, 2025	0.43	0.43	0.43	0.44	0.4	65,806
January 30, 2025	0.45	0.43	0.43	0.45	0.37	137,800
January 29, 2025	0.46	0.46	0.46	0.47	0.42	150,139
January 28, 2025	0.44	0.47	0.47	0.47	0.42	108,142
January 27, 2025	0.41	0.44	0.44	0.49	0.41	217,600
January 24, 2025	0.43	0.45	0.45	0.46	0.43	116,820
January 23, 2025	0.45	0.44	0.44	0.47	0.43	178,900
January 22, 2025	0.48	0.46	0.46	0.49	0.43	166,600
January 21, 2025	0.53	0.47	0.47	0.55	0.47	185,400
January 17, 2025	0.56	0.53	0.53	0.59	0.51	273,605
January 16, 2025	0.52	0.57	0.57	0.63	0.52	309,845
January 15, 2025	0.59	0.53	0.53	0.68	0.47	808,645
January 14, 2025	0.53	0.62	0.62	0.67	0.52	730,500
January 13, 2025	0.44	0.55	0.55	0.59	0.42	778,900
January 10, 2025	0.42	0.49	0.49	0.65	0.42	3.86M
January 08, 2025	0.42	0.42	0.42	0.43	0.38	482,600