Carmell Therapeutics Corporation - CTCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	0.12	0.13	0.13	0.13	0.11	139,558
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	981,734
March 24, 2025	0.18	0.17	0.17	0.18	0.17	631,447
March 21, 2025	0.18	0.19	0.19	0.19	0.17	215,102
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	3.89M
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	379,754
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	214,606
February 27, 2025	0.24	0.24	0.24	0.24	0.24	195,190
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	87,996
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	141,694
February 20, 2025	0.24	0.24	0.24	0.25	0.23	100,686
February 19, 2025	0.25	0.25	0.25	0.26	0.24	122,600
February 18, 2025	0.24	0.25	0.25	0.27	0.23	384,925
February 14, 2025	0.24	0.25	0.25	0.25	0.22	261,151
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
January 07, 2025	0.48	0.44	0.44	0.48	0.37	1.26M
January 06, 2025	0.59	0.49	0.49	0.59	0.46	2.23M
January 03, 2025	0.59	0.62	0.62	0.71	0.45	10.2M
January 02, 2025	0.95	0.69	0.69	1.2	0.64	314.15M

Carmell Therapeutics Corporation (CTCX) NASDAQ