Creative Medical Technology Holdings, Inc. - Common Stock (CELZ)
2.1400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:03 AM EDT
Historical Prices For Creative Medical Technology Holdings, Inc. - Common Stock (CELZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.00 | 2.24 | 2.00 | 2.14 | 55,852 | 2.14 |
| 4/01/2025 | 2.12 | 2.17 | 1.95 | 2.00 | 78,415 | 2.00 |
| 3/31/2025 | 2.23 | 2.24 | 2.05 | 2.17 | 27,055 | 2.17 |
| 3/28/2025 | 2.50 | 2.50 | 2.23 | 2.27 | 47,748 | 2.27 |
| 3/27/2025 | 2.10 | 2.36 | 2.09 | 2.21 | 120,296 | 2.21 |
| 3/26/2025 | 2.20 | 2.37 | 1.92 | 2.21 | 278,987 | 2.21 |
| 3/25/2025 | 2.58 | 2.72 | 2.17 | 2.20 | 133,243 | 2.20 |
| 3/24/2025 | 2.93 | 2.94 | 2.50 | 2.64 | 85,673 | 2.64 |
| 3/21/2025 | 2.64 | 2.88 | 2.63 | 2.88 | 57,383 | 2.88 |
| 3/20/2025 | 2.99 | 3.04 | 2.62 | 2.78 | 502,459 | 2.78 |
| 3/19/2025 | 3.01 | 3.28 | 2.87 | 3.03 | 94,103 | 3.03 |
| 3/18/2025 | 3.21 | 3.34 | 2.96 | 2.99 | 55,908 | 2.99 |
| 3/17/2025 | 3.18 | 3.26 | 2.89 | 3.21 | 115,662 | 3.21 |
| 3/14/2025 | 3.09 | 3.47 | 2.86 | 3.27 | 155,332 | 3.27 |
| 3/13/2025 | 3.55 | 3.58 | 2.90 | 3.00 | 155,948 | 3.00 |
| 3/12/2025 | 4.08 | 4.25 | 3.44 | 3.52 | 160,030 | 3.52 |
| 3/11/2025 | 4.07 | 4.25 | 3.68 | 3.82 | 98,183 | 3.82 |
| 3/10/2025 | 4.09 | 4.27 | 3.66 | 3.82 | 103,720 | 3.82 |
| 3/07/2025 | 4.51 | 4.70 | 3.88 | 4.15 | 142,263 | 4.15 |
| 3/06/2025 | 6.43 | 6.43 | 4.53 | 4.56 | 216,511 | 4.56 |
| 3/05/2025 | 6.29 | 6.75 | 5.80 | 6.45 | 172,754 | 6.45 |
| 3/04/2025 | 5.34 | 6.77 | 5.34 | 5.99 | 271,861 | 5.99 |
| 3/03/2025 | 5.16 | 5.93 | 5.02 | 5.22 | 155,560 | 5.22 |
| 2/28/2025 | 5.10 | 5.19 | 4.75 | 4.97 | 37,636 | 4.97 |
| 2/27/2025 | 5.00 | 5.20 | 4.86 | 5.05 | 16,076 | 5.05 |
| 2/26/2025 | 4.55 | 5.12 | 4.45 | 5.00 | 35,145 | 5.00 |
| 2/25/2025 | 5.04 | 5.10 | 4.41 | 4.52 | 111,548 | 4.52 |
| 2/24/2025 | 5.55 | 6.03 | 4.72 | 4.92 | 102,817 | 4.92 |
| 2/21/2025 | 5.82 | 5.97 | 5.26 | 5.40 | 99,905 | 5.40 |
| 2/20/2025 | 6.30 | 6.90 | 5.55 | 5.99 | 335,108 | 5.99 |
| 2/19/2025 | 4.95 | 6.39 | 4.75 | 6.15 | 286,022 | 6.15 |
| 2/18/2025 | 4.69 | 4.95 | 4.50 | 4.85 | 110,725 | 4.85 |
| 2/14/2025 | 4.98 | 5.20 | 4.60 | 4.74 | 172,766 | 4.74 |
| 2/13/2025 | 4.17 | 5.74 | 4.15 | 4.59 | 430,969 | 4.59 |
| 2/12/2025 | 3.90 | 4.14 | 3.82 | 4.13 | 46,222 | 4.13 |
| 2/11/2025 | 4.00 | 4.05 | 3.55 | 3.91 | 73,724 | 3.91 |
| 2/10/2025 | 4.30 | 4.65 | 3.86 | 3.98 | 125,282 | 3.98 |
| 2/07/2025 | 3.56 | 4.40 | 3.55 | 4.23 | 137,667 | 4.23 |
| 2/06/2025 | 3.62 | 3.70 | 3.42 | 3.55 | 35,100 | 3.55 |
| 2/05/2025 | 3.94 | 4.16 | 3.42 | 3.59 | 117,559 | 3.59 |
| 2/04/2025 | 3.24 | 3.87 | 3.11 | 3.76 | 101,284 | 3.76 |
| 2/03/2025 | 3.13 | 3.20 | 3.10 | 3.17 | 46,372 | 3.17 |
| 1/31/2025 | 3.32 | 3.49 | 3.00 | 3.13 | 75,669 | 3.13 |
| 1/30/2025 | 3.48 | 3.50 | 3.06 | 3.38 | 250,825 | 3.38 |
| 1/29/2025 | 3.40 | 3.43 | 3.03 | 3.21 | 129,033 | 3.21 |
| 1/28/2025 | 2.72 | 3.16 | 2.60 | 3.15 | 149,196 | 3.15 |
| 1/27/2025 | 2.52 | 2.61 | 2.50 | 2.59 | 29,280 | 2.59 |
| 1/24/2025 | 2.40 | 2.70 | 2.36 | 2.43 | 42,349 | 2.43 |
| 1/23/2025 | 2.38 | 2.49 | 2.26 | 2.40 | 11,580 | 2.40 |
| 1/22/2025 | 2.34 | 2.82 | 2.34 | 2.46 | 41,751 | 2.46 |
| 1/21/2025 | 2.20 | 2.34 | 2.20 | 2.31 | 30,781 | 2.31 |
| 1/17/2025 | 2.19 | 2.29 | 2.18 | 2.27 | 8,355 | 2.27 |
| 1/16/2025 | 2.50 | 2.50 | 2.16 | 2.18 | 12,880 | 2.18 |
| 1/15/2025 | 2.26 | 2.30 | 2.12 | 2.14 | 40,374 | 2.14 |
| 1/14/2025 | 2.25 | 2.33 | 2.13 | 2.15 | 34,200 | 2.15 |
| 1/13/2025 | 2.32 | 2.32 | 2.20 | 2.23 | 11,068 | 2.23 |
| 1/10/2025 | 2.36 | 2.42 | 2.17 | 2.17 | 35,842 | 2.17 |
| 1/08/2025 | 2.36 | 2.92 | 2.26 | 2.42 | 163,235 | 2.42 |
| 1/07/2025 | 2.44 | 2.53 | 2.42 | 2.50 | 15,131 | 2.50 |
| 1/06/2025 | 2.46 | 2.55 | 2.43 | 2.48 | 14,212 | 2.48 |
| 1/03/2025 | 2.48 | 2.48 | 2.40 | 2.44 | 8,285 | 2.44 |