Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.700 4.820 4.500 4.635 34,209 -0.02(-0.32%)
Jun 29, 2023 4.450 4.702 4.450 4.650 14,650 +0.24(+5.44%)
Jun 28, 2023 4.550 4.650 4.270 4.410 26,293 -0.05(-1.12%)
Jun 27, 2023 4.700 4.760 4.400 4.460 40,250 -0.14(-3.04%)
Jun 26, 2023 4.880 5.080 4.450 4.600 67,002 -0.28(-5.74%)
Jun 23, 2023 4.780 5.160 4.763 4.880 56,185 +0.07(+1.46%)
Jun 22, 2023 4.780 4.950 4.740 4.810 25,460 -0.08(-1.64%)
Jun 21, 2023 5.000 5.070 4.820 4.890 24,375 -0.07(-1.41%)
Jun 20, 2023 4.910 5.290 4.810 4.960 159,665 +0.01(+0.20%)
Jun 16, 2023 5.080 5.313 4.720 4.950 178,123 -0.72(-12.70%)
Jun 15, 2023 4.410 6.720 4.410 5.670 1,535,036 +1.15(+25.44%)
Jun 14, 2023 4.770 4.895 4.510 4.520 75,592 -0.26(-5.44%)
Jun 13, 2023 4.640 5.000 4.300 4.780 123,018 +0.36(+8.14%)
Jun 12, 2023 4.260 4.729 4.110 4.420 266,181 +0.12(+2.81%)
Jun 09, 2023 5.581 5.600 4.004 4.299 158,188 -1.43(-24.96%)
Jun 08, 2023 5.500 5.729 5.500 5.729 9,398 +0.23(+4.11%)
Jun 07, 2023 5.769 5.817 5.500 5.503 16,755 -0.17(-2.95%)
Jun 06, 2023 5.709 5.819 5.636 5.670 9,374 -0.06(-1.12%)
Jun 05, 2023 5.700 5.797 5.600 5.734 12,023 -0.07(-1.12%)
Jun 02, 2023 5.800 5.875 5.600 5.799 10,772 -0.00(-0.02%)
Jun 01, 2023 5.986 6.089 5.600 5.800 46,072 +0.10(+1.74%)
May 31, 2023 5.703 5.833 5.600 5.701 31,889 +0.10(+1.80%)
May 30, 2023 5.600 5.800 5.525 5.600 8,010 -0.00(-0.04%)
May 26, 2023 5.900 6.000 5.600 5.602 9,896 -0.15(-2.59%)
May 25, 2023 5.985 5.998 5.700 5.751 18,620 -0.24(-3.99%)
May 24, 2023 6.000 6.100 5.610 5.990 12,227 +0.04(+0.66%)
May 23, 2023 6.300 6.450 5.900 5.951 20,384 -0.33(-5.28%)
May 22, 2023 6.100 6.500 6.000 6.283 78,282 +0.08(+1.32%)
May 19, 2023 5.900 6.472 5.500 6.201 87,263 +0.28(+4.73%)
May 18, 2023 7.000 7.190 5.400 5.921 471,585 -0.68(-10.29%)
May 17, 2023 6.300 6.600 6.250 6.600 9,138 +0.38(+6.09%)
May 16, 2023 6.500 6.600 6.100 6.221 8,659 -0.38(-5.74%)
May 15, 2023 6.800 6.900 6.401 6.600 15,276 +0.00(+0.00%)
May 12, 2023 6.595 6.600 6.357 6.600 20,296 +0.10(+1.54%)
May 11, 2023 6.360 6.629 6.200 6.500 17,650 +0.00(+0.05%)
May 10, 2023 6.300 6.500 6.124 6.497 13,542 +0.14(+2.27%)
May 09, 2023 6.444 6.630 6.070 6.353 19,949 -0.09(-1.41%)
May 08, 2023 6.400 6.846 6.201 6.444 11,697 +0.04(+0.69%)
May 05, 2023 6.200 6.400 6.000 6.400 29,610 +0.05(+0.74%)
May 04, 2023 6.400 6.600 6.295 6.353 24,320 -0.03(-0.47%)
May 03, 2023 6.800 6.900 6.290 6.383 19,529 -0.31(-4.59%)
May 02, 2023 6.984 6.984 6.500 6.690 23,466 -0.51(-7.08%)
May 01, 2023 6.300 7.200 6.200 7.200 39,920 +0.72(+11.04%)
Apr 28, 2023 6.330 6.574 6.100 6.484 20,153 +0.03(+0.53%)
Apr 27, 2023 6.300 6.599 6.200 6.450 13,772 +0.15(+2.45%)
Apr 26, 2023 6.600 6.700 6.013 6.296 29,573 -0.35(-5.32%)
Apr 25, 2023 6.400 6.797 6.308 6.650 28,379 +0.15(+2.28%)
Apr 24, 2023 6.800 7.100 6.324 6.502 51,509 -0.40(-5.77%)
Apr 21, 2023 6.500 7.400 6.500 6.900 61,502 +0.30(+4.55%)
Apr 20, 2023 6.600 6.823 6.400 6.600 47,598 +0.06(+0.98%)
Apr 19, 2023 6.000 6.800 6.000 6.536 75,825 +0.23(+3.58%)
Apr 18, 2023 6.199 6.500 5.800 6.310 71,736 +0.41(+6.95%)
Apr 17, 2023 6.500 6.975 5.520 5.900 125,577 -1.19(-16.75%)
Apr 14, 2023 6.276 7.600 5.900 7.087 308,423 +0.59(+9.03%)
Apr 13, 2023 7.970 8.500 6.176 6.500 437,091 -2.25(-25.71%)
Apr 12, 2023 12.60 13.30 8.183 8.750 8,684,311 +3.91(+80.79%)
Apr 11, 2023 4.880 5.339 4.400 4.840 14,011 -0.04(-0.80%)
Apr 10, 2023 5.000 5.150 4.500 4.879 16,620 -0.28(-5.43%)
Apr 06, 2023 4.800 5.300 4.800 5.159 4,765 +0.36(+7.48%)
Apr 05, 2023 5.000 5.120 4.700 4.800 6,428 -0.25(-4.89%)
Apr 04, 2023 4.950 5.162 4.950 5.047 4,825 +0.08(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.