Skip to main content

Carmell Corporation - Common Stock (NQ: CTCX )

3.170 +0.540 (+20.53%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.770 3.240 2.770 3.170 3,383 +0.54(+20.53%)
Feb 26, 2024 2.250 2.640 2.215 2.630 35,351 +0.59(+28.92%)
Feb 23, 2024 3.080 3.170 2.030 2.040 10,311 -1.04(-33.77%)
Feb 22, 2024 3.080 3.080 3.080 3.080 185 -0.20(-6.10%)
Feb 21, 2024 3.530 3.530 3.280 3.280 2,033 +0.27(+8.97%)
Feb 20, 2024 3.470 3.470 3.010 3.010 6,932 -0.65(-17.76%)
Feb 16, 2024 3.750 3.750 3.420 3.660 6,547 -0.05(-1.27%)
Feb 15, 2024 3.650 3.750 3.650 3.707 967 -0.04(-1.15%)
Feb 14, 2024 3.460 3.750 3.400 3.750 3,347 +0.25(+7.15%)
Feb 13, 2024 3.200 3.600 3.200 3.500 3,282 +0.24(+7.36%)
Feb 12, 2024 3.650 3.650 3.260 3.260 944 -0.49(-13.07%)
Feb 09, 2024 3.890 3.890 3.750 3.750 2,278 -0.25(-6.25%)
Feb 08, 2024 3.410 4.000 3.410 4.000 8,823 +0.53(+15.36%)
Feb 06, 2024 3.467 531 +0.22(+6.69%)
Feb 05, 2024 3.250 3.250 3.250 3.250 516 -0.17(-4.97%)
Feb 02, 2024 3.490 3.490 3.250 3.420 1,042 +0.02(+0.59%)
Jan 31, 2024 3.400 552 -0.12(-3.27%)
Jan 30, 2024 3.730 3.730 3.300 3.515 3,544 -0.11(-3.03%)
Jan 29, 2024 3.250 3.750 3.250 3.625 7,113 +0.22(+6.31%)
Jan 26, 2024 3.010 3.410 3.010 3.410 995 +0.19(+6.03%)
Jan 24, 2024 3.216 153 +0.12(+3.74%)
Jan 23, 2024 3.300 3.300 3.020 3.100 1,784 -0.08(-2.52%)
Jan 22, 2024 3.040 3.280 3.030 3.180 7,075 -0.04(-1.24%)
Jan 19, 2024 3.110 3.220 3.110 3.220 886 -0.09(-2.72%)
Jan 17, 2024 3.310 161 -0.19(-5.43%)
Jan 16, 2024 3.360 3.750 3.260 3.500 6,397 -0.02(-0.57%)
Jan 12, 2024 3.270 3.530 3.250 3.520 3,137 -0.01(-0.29%)
Jan 11, 2024 3.800 3.800 3.530 3.530 4,797 -0.44(-11.08%)
Jan 10, 2024 3.500 4.000 3.400 3.970 17,738 +0.67(+20.30%)
Jan 09, 2024 3.440 3.875 3.300 3.300 15,951 -0.22(-6.27%)
Jan 08, 2024 3.388 3.570 3.388 3.521 1,009 -0.08(-2.20%)
Jan 04, 2024 3.600 885 -0.09(-2.44%)
Jan 03, 2024 3.510 3.730 3.500 3.690 3,296 -0.13(-3.40%)
Jan 02, 2024 3.800 3.820 3.470 3.820 1,940 +0.01(+0.26%)
Dec 29, 2023 4.000 4.000 3.771 3.810 5,066 -0.13(-3.30%)
Dec 28, 2023 3.760 3.953 3.760 3.940 1,243 +0.01(+0.25%)
Dec 27, 2023 3.920 3.990 3.700 3.930 10,817 +0.08(+2.08%)
Dec 26, 2023 4.170 4.313 3.850 3.850 13,605 -0.32(-7.67%)
Dec 22, 2023 3.800 4.220 3.768 4.170 8,318 +0.17(+4.25%)
Dec 21, 2023 4.000 4.000 3.840 4.000 2,507 +0.15(+3.76%)
Dec 20, 2023 3.890 3.900 3.750 3.855 5,582 -0.04(-1.15%)
Dec 19, 2023 3.880 3.910 3.700 3.900 8,811 +0.06(+1.56%)
Dec 18, 2023 4.000 4.000 3.580 3.840 11,390 -0.16(-4.00%)
Dec 15, 2023 3.760 4.000 3.760 4.000 55,780 +0.18(+4.71%)
Dec 14, 2023 3.510 3.970 3.345 3.820 24,347 +0.33(+9.46%)
Dec 13, 2023 3.280 3.629 3.274 3.490 24,954 +0.08(+2.35%)
Dec 12, 2023 3.630 3.630 3.339 3.410 14,658 -0.12(-3.40%)
Dec 11, 2023 3.380 3.710 3.290 3.530 57,094 +0.29(+8.95%)
Dec 08, 2023 3.100 3.250 3.100 3.240 17,747 +0.09(+2.86%)
Dec 07, 2023 3.010 3.150 3.010 3.150 2,676 +0.16(+5.35%)
Dec 06, 2023 3.010 3.150 2.990 2.990 8,727 -0.02(-0.66%)
Dec 05, 2023 3.190 3.201 2.900 3.010 15,331 -0.06(-1.95%)
Dec 04, 2023 2.780 3.100 2.575 3.070 9,725 +0.54(+21.34%)
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.