Skip to main content

Creative Medical Technology Holdings, Inc. - Common Stock (NQ: CELZ )

2.070 +0.070 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.000 2.172 2.000 2.070 21,219 +0.04(+2.22%)
Dec 19, 2024 2.170 2.198 1.957 2.025 41,063 -0.17(-7.53%)
Dec 18, 2024 2.270 2.405 2.190 2.190 24,613 -0.10(-4.37%)
Dec 17, 2024 2.380 2.500 2.256 2.290 21,929 -0.05(-2.18%)
Dec 16, 2024 2.210 2.390 2.213 2.341 18,810 +0.15(+6.99%)
Dec 13, 2024 2.280 2.358 2.120 2.188 15,410 -0.12(-5.28%)
Dec 12, 2024 2.470 2.500 2.300 2.310 28,693 -0.12(-4.94%)
Dec 11, 2024 2.370 2.430 2.180 2.430 35,465 +0.00(+0.00%)
Dec 10, 2024 2.355 2.450 2.353 2.430 9,364 -0.02(-0.82%)
Dec 09, 2024 2.520 2.530 2.320 2.450 41,781 +0.00(+0.00%)
Dec 06, 2024 2.280 2.540 2.260 2.450 23,960 +0.05(+2.08%)
Dec 05, 2024 2.480 2.480 2.210 2.400 30,105 -0.03(-1.23%)
Dec 04, 2024 2.418 2.613 2.418 2.430 14,717 -0.02(-0.82%)
Dec 03, 2024 2.460 2.470 2.290 2.450 31,526 +0.00(+0.00%)
Dec 02, 2024 2.660 2.660 2.441 2.450 33,915 -0.21(-8.07%)
Nov 29, 2024 2.630 2.685 2.630 2.665 4,004 +0.02(+0.57%)
Nov 27, 2024 2.700 2.800 2.600 2.650 17,488 -0.04(-1.49%)
Nov 26, 2024 2.650 2.700 2.576 2.690 11,023 +0.11(+4.26%)
Nov 25, 2024 2.560 2.650 2.560 2.580 9,702 +0.04(+1.38%)
Nov 22, 2024 2.510 2.609 2.420 2.545 24,293 -0.00(-0.20%)
Nov 21, 2024 2.510 2.670 2.440 2.550 19,959 +0.00(+0.00%)
Nov 20, 2024 2.550 2.582 2.410 2.550 26,489 +0.03(+1.19%)
Nov 19, 2024 2.470 2.690 2.470 2.520 7,258 +0.02(+0.80%)
Nov 18, 2024 2.700 2.820 2.480 2.500 51,596 -0.20(-7.41%)
Nov 15, 2024 2.680 2.830 2.610 2.700 20,410 +0.04(+1.50%)
Nov 14, 2024 2.680 2.784 2.611 2.660 15,719 -0.03(-1.12%)
Nov 13, 2024 2.680 2.950 2.520 2.690 212,910 -0.07(-2.54%)
Nov 12, 2024 2.810 2.960 2.700 2.760 43,152 -0.14(-4.83%)
Nov 11, 2024 2.800 2.910 2.760 2.900 28,096 +0.09(+3.20%)
Nov 08, 2024 3.150 3.230 2.650 2.810 72,360 -0.35(-11.08%)
Nov 07, 2024 3.190 3.352 3.000 3.160 99,591 +0.00(+0.00%)
Nov 06, 2024 3.250 3.301 3.060 3.160 65,325 +0.01(+0.32%)
Nov 05, 2024 3.520 3.613 3.050 3.150 102,129 -0.36(-10.26%)
Nov 04, 2024 4.000 4.115 3.470 3.510 56,073 -0.51(-12.69%)
Nov 01, 2024 4.110 4.192 3.950 4.020 50,884 -0.12(-2.90%)
Oct 31, 2024 4.150 4.280 3.860 4.140 53,129 -0.09(-2.13%)
Oct 30, 2024 3.990 4.800 3.880 4.230 170,575 +0.40(+10.44%)
Oct 29, 2024 3.920 4.000 3.750 3.830 62,980 -0.11(-2.79%)
Oct 28, 2024 3.870 3.970 3.400 3.940 78,914 +0.69(+21.23%)
Oct 25, 2024 3.770 4.100 2.980 3.250 187,049 -0.15(-4.41%)
Oct 24, 2024 3.510 3.850 3.400 3.400 25,427 -0.10(-2.86%)
Oct 23, 2024 4.500 4.500 3.500 3.500 50,374 -1.02(-22.57%)
Oct 22, 2024 4.500 4.674 4.500 4.520 10,147 -0.05(-1.09%)
Oct 21, 2024 4.400 4.570 4.300 4.570 4,941 +0.16(+3.63%)
Oct 18, 2024 4.270 4.500 4.270 4.410 6,035 +0.27(+6.39%)
Oct 17, 2024 4.295 4.405 4.010 4.145 28,966 -0.34(-7.48%)
Oct 16, 2024 5.350 5.580 4.230 4.480 97,696 -0.82(-15.47%)
Oct 15, 2024 4.740 5.500 4.700 5.300 91,341 +0.80(+17.78%)
Oct 14, 2024 4.360 4.673 4.067 4.500 29,019 +0.25(+5.81%)
Oct 11, 2024 4.390 4.390 4.020 4.253 34,570 +0.09(+2.23%)
Oct 10, 2024 3.550 4.200 3.520 4.160 40,518 +0.53(+14.60%)
Oct 09, 2024 3.370 4.300 3.160 3.630 160,312 +0.50(+15.98%)
Oct 08, 2024 2.920 3.130 2.780 3.130 25,005 +0.21(+7.19%)
Oct 07, 2024 2.920 3.140 2.844 2.920 25,257 -0.08(-2.67%)
Oct 04, 2024 2.980 3.080 2.830 3.000 7,724 +0.09(+3.09%)
Oct 03, 2024 2.920 3.150 2.890 2.910 15,419 -0.05(-1.69%)
Oct 02, 2024 3.000 3.100 2.940 2.960 3,302 -0.06(-1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.