Canada markets closed

Creative Medical Technology Holdings, Inc. (CELZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7625+0.0025 (+0.33%)
At close: 04:00PM EDT
0.7400 -0.02 (-2.95%)
After hours: 07:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.75500.77500.74010.76250.7625167,900
Aug 11, 20220.76060.77000.72000.76000.7600441,300
Aug 10, 20220.75800.75800.72010.74000.7400296,100
Aug 09, 20220.77660.78000.74300.75620.7562269,400
Aug 08, 20220.76100.78000.72510.78000.7800540,800
Aug 05, 20220.72600.76000.71000.74170.7417230,800
Aug 04, 20220.69840.76000.69000.73230.7323487,100
Aug 03, 20220.69670.72790.68000.72000.7200485,800
Aug 02, 20220.75000.75060.68000.69950.6995609,700
Aug 01, 20220.75000.80000.73010.74780.7478841,100
Jul 29, 20220.73700.80000.71000.74000.7400882,200
Jul 28, 20220.73300.76600.70000.73800.73805,419,900
Jul 27, 20220.67530.69000.65990.68000.6800271,800
Jul 26, 20220.66660.69000.65100.67520.6752212,600
Jul 25, 20220.69000.69980.61250.66910.6691164,700
Jul 22, 20220.70000.72000.67110.67500.6750218,600
Jul 21, 20220.72570.73000.69210.70010.7001228,400
Jul 20, 20220.70000.72000.68000.72000.7200387,300
Jul 19, 20220.71100.73900.68300.71000.7100457,800
Jul 18, 20220.74500.78000.70000.73000.73003,908,100
Jul 15, 20220.62000.63900.58900.63830.6383545,000
Jul 14, 20220.63380.64330.61200.62500.6250244,600
Jul 13, 20220.62500.65990.61000.63520.6352466,300
Jul 12, 20220.62240.65500.61540.65310.6531701,600
Jul 11, 20220.64500.64500.62010.63490.6349434,900
Jul 08, 20220.64000.64300.60020.62490.6249768,200
Jul 07, 20220.63740.65400.61000.64670.6467677,000
Jul 06, 20220.77000.77000.58000.63710.63712,802,700
Jul 05, 20220.72750.82000.71100.74200.74201,479,700
Jul 01, 20220.76220.83000.71000.74000.74002,816,300
Jun 30, 20220.69030.81200.63000.75000.75003,085,700
Jun 29, 20220.68000.72530.66000.69440.69441,945,500
Jun 28, 20220.66670.70890.66000.68380.6838991,400
Jun 27, 20220.66000.71500.64000.69000.69001,399,400
Jun 24, 20220.65000.69000.63580.65230.65231,102,200
Jun 23, 20220.64000.69000.62500.63260.6326264,800
Jun 22, 20220.61110.66800.59100.63500.6350295,300
Jun 21, 20220.64010.65990.61000.63580.6358264,700
Jun 17, 20220.62250.68700.60000.62100.6210527,300
Jun 16, 20220.67100.70790.61600.66390.6639515,200
Jun 15, 20220.78840.81500.68000.71000.71003,085,700
Jun 14, 20220.73321.05000.66000.70000.70005,787,900
Jun 13, 20220.84810.86000.70000.73600.7360560,600
Jun 10, 20220.86000.90590.82020.84810.8481197,400
Jun 09, 20220.91000.91000.84000.86000.8600242,300
Jun 08, 20220.88000.91000.87000.89000.8900184,200
Jun 07, 20220.95360.96000.87800.88460.8846191,800
Jun 06, 20220.96000.96000.87610.92400.9240289,000
Jun 03, 20220.94540.97000.92000.94200.9420110,100
Jun 02, 20220.96000.97000.92500.94900.9490124,800
Jun 01, 20221.01001.01000.93210.95000.9500243,600
May 31, 20220.91930.97500.91930.92100.9210183,600
May 27, 20220.98000.98000.92000.92940.9294303,200
May 26, 20220.97031.01000.91050.97000.9700357,700
May 25, 20220.98001.01000.97000.98010.9801371,200
May 24, 20221.00001.01730.96001.00001.0000419,000
May 23, 20221.00001.08000.90001.01001.0100818,700
May 20, 20221.60001.60000.93951.02001.02002,764,200
May 19, 20221.47001.66001.47001.53001.5300177,700
May 18, 20221.55001.62001.49001.57001.5700117,200
May 17, 20221.69001.73991.58001.60001.600087,400
May 16, 20221.85001.88001.66001.69001.6900180,100
May 13, 20221.52001.90001.50001.85001.8500316,500
May 12, 20221.39001.48001.32001.48001.4800114,800
May 11, 20221.41001.46001.35001.39001.390092,500
May 10, 20221.46001.52001.40001.41001.4100217,000
May 09, 20221.48001.48781.36001.38001.3800182,600
May 06, 20221.61001.61001.47011.50001.5000322,100
May 05, 20221.75001.80001.62001.65001.6500584,800
May 04, 20221.85001.87001.69001.81001.8100644,300
May 03, 20221.81001.89991.78001.83001.8300181,500
May 02, 20221.92002.02001.79001.87001.8700388,700
Apr 29, 20221.90002.01001.85001.88001.8800320,300
Apr 28, 20222.04002.08001.95002.00002.0000406,300
Apr 27, 20222.06002.14001.96502.00002.0000204,400
Apr 26, 20222.20002.25002.05012.09002.0900322,600
Apr 25, 20221.96002.23501.92002.20002.2000407,300
Apr 22, 20222.03002.20002.03002.19002.1900350,600
Apr 21, 20222.35002.40002.00002.05002.0500893,800
Apr 20, 20222.41002.75002.34002.45002.45007,513,600
Apr 19, 20222.25002.34002.22002.24002.2400131,500
Apr 18, 20222.62002.72002.25002.25002.2500385,800
Apr 14, 20223.02003.04002.60002.62002.6200441,500
Apr 13, 20223.02003.12002.80002.93002.9300453,000
Apr 12, 20223.16003.23002.92003.02003.0200278,600
Apr 11, 20223.45003.58003.01003.25003.2500957,400
Apr 08, 20223.47003.83003.40003.51003.51001,191,800
Apr 07, 20223.54003.71003.35003.55003.55001,213,200
Apr 06, 20223.28003.80003.28003.61003.61001,120,100
Apr 05, 20223.55003.67073.30003.40003.4000727,300
Apr 04, 20223.65004.15003.54003.60003.60001,624,800
Apr 01, 20223.64003.73003.37043.66003.66001,632,300
Mar 31, 20223.77004.50003.71003.90003.900020,262,100
Mar 30, 20223.58003.66003.10003.39003.39002,117,600
Mar 29, 20223.94003.99653.45003.65003.65003,443,900
Mar 28, 20224.06005.14503.80004.54004.540043,394,900
Mar 25, 20223.10003.65002.94003.48003.48005,592,700
Mar 24, 20222.88003.29002.73003.24003.24007,092,500
Mar 23, 20223.45003.90002.63003.10003.1000140,010,000
Mar 22, 20221.70001.80001.63001.70001.7000472,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...