Skip to main content

Carmell Corporation - Common Stock (NQ: CTCX )

0.9999 -0.0801 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.090 1.230 0.9587 1.080 30,171 -0.01(-0.92%)
Jul 19, 2024 1.130 1.170 1.060 1.090 15,851 -0.08(-6.84%)
Jul 18, 2024 1.400 1.404 1.170 1.170 7,137 -0.23(-16.43%)
Jul 17, 2024 1.590 1.590 1.400 1.400 11,835 -0.12(-7.89%)
Jul 16, 2024 1.620 1.620 1.480 1.520 7,802 -0.15(-8.98%)
Jul 15, 2024 1.800 1.970 1.610 1.670 3,343 -0.16(-8.74%)
Jul 12, 2024 1.650 1.830 1.590 1.830 8,841 +0.16(+9.58%)
Jul 11, 2024 1.370 1.710 1.370 1.670 2,222 +0.14(+9.15%)
Jul 10, 2024 1.750 1.850 1.300 1.530 10,584 -0.17(-10.00%)
Jul 09, 2024 1.490 1.730 1.490 1.700 1,585 +0.18(+11.84%)
Jul 08, 2024 1.980 1.980 1.480 1.520 12,777 -0.15(-8.98%)
Jul 05, 2024 1.910 1.910 1.530 1.670 5,827 -0.07(-4.02%)
Jul 03, 2024 1.710 1.740 1.440 1.740 6,574 -0.06(-3.33%)
Jul 02, 2024 1.800 1.990 1.651 1.800 22,989 +0.16(+9.76%)
Jul 01, 2024 1.370 1.970 1.300 1.640 33,658 +0.31(+23.31%)
Jun 28, 2024 1.280 1.330 1.220 1.330 8,029 +0.11(+9.02%)
Jun 27, 2024 1.120 1.230 1.110 1.220 10,517 +0.11(+9.91%)
Jun 26, 2024 1.320 1.340 1.110 1.110 12,724 -0.14(-11.20%)
Jun 25, 2024 1.400 1.480 1.240 1.250 7,730 -0.16(-11.35%)
Jun 24, 2024 1.500 1.560 1.410 1.410 8,000 -0.12(-7.84%)
Jun 21, 2024 1.670 1.670 1.500 1.530 23,237 +0.01(+0.66%)
Jun 20, 2024 1.850 1.860 1.498 1.520 7,073 -0.14(-8.43%)
Jun 18, 2024 1.810 1.810 1.650 1.660 16,550 -0.17(-9.29%)
Jun 17, 2024 2.000 2.060 1.830 1.830 6,605 -0.16(-8.04%)
Jun 14, 2024 2.000 2.190 1.855 1.990 12,910 -0.01(-0.50%)
Jun 13, 2024 2.110 2.190 2.000 2.000 4,258 -0.09(-4.31%)
Jun 12, 2024 2.330 2.330 2.000 2.090 21,824 -0.15(-6.49%)
Jun 11, 2024 2.460 2.480 2.140 2.235 10,542 -0.27(-10.60%)
Jun 10, 2024 2.500 2.600 2.450 2.500 14,807 -0.06(-2.34%)
Jun 07, 2024 2.500 2.600 2.500 2.560 7,395 -0.03(-1.16%)
Jun 06, 2024 2.540 2.650 2.530 2.590 11,801 -0.06(-2.26%)
Jun 05, 2024 2.550 2.650 2.435 2.650 4,757 +0.05(+1.92%)
Jun 04, 2024 2.590 2.645 2.590 2.600 5,015 +0.01(+0.39%)
Jun 03, 2024 2.490 2.590 2.340 2.590 20,891 +0.10(+4.02%)
May 31, 2024 2.360 2.600 2.230 2.490 6,247 +0.04(+1.63%)
May 30, 2024 2.560 2.633 2.450 2.450 17,842 -0.18(-6.92%)
May 29, 2024 2.620 2.650 2.563 2.632 4,182 +0.10(+4.04%)
May 28, 2024 2.650 2.650 2.430 2.530 6,646 -0.04(-1.56%)
May 24, 2024 2.640 2.650 2.460 2.570 85,562 +0.06(+2.39%)
May 23, 2024 2.520 2.930 2.410 2.510 83,477 +0.01(+0.41%)
May 22, 2024 2.270 2.550 2.130 2.500 28,809 +0.10(+4.16%)
May 21, 2024 2.340 2.450 2.230 2.400 4,126 +0.10(+4.35%)
May 20, 2024 2.190 2.300 2.180 2.300 2,699 +0.25(+12.20%)
May 17, 2024 2.080 2.340 2.050 2.050 28,007 -0.23(-10.09%)
May 16, 2024 2.280 2.280 2.280 2.280 184 -0.05(-2.15%)
May 15, 2024 2.047 2.360 2.047 2.330 14,898 +0.16(+7.37%)
May 14, 2024 2.080 2.178 2.020 2.170 9,576 -0.01(-0.45%)
May 13, 2024 2.110 2.180 2.110 2.180 676 +0.13(+6.34%)
May 10, 2024 2.070 2.080 2.010 2.050 16,710 -0.13(-5.96%)
May 09, 2024 2.260 2.260 2.100 2.180 9,050 +0.12(+5.82%)
May 08, 2024 2.182 2.280 2.060 2.060 5,860 +0.01(+0.49%)
May 07, 2024 2.090 2.190 2.050 2.050 2,866 +0.03(+1.49%)
May 06, 2024 2.150 2.250 2.000 2.020 6,904 -0.18(-8.18%)
May 03, 2024 2.050 2.290 1.820 2.200 6,951 +0.15(+7.32%)
May 02, 2024 2.071 2.071 2.050 2.050 1,636 +0.00(+0.00%)
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.