Creative Medical Technology Holdings, Inc. (CELZ)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.3400 | 4.3501 | 4.3301 | 4.3501 | 4.3501 | 1,811 |
| May 16, 2024 | 4.4542 | 4.4542 | 4.3401 | 4.3401 | 4.3401 | 3,900 |
| May 15, 2024 | 4.4741 | 4.4741 | 4.4000 | 4.4000 | 4.4000 | 1,700 |
| May 14, 2024 | 4.7600 | 4.7600 | 4.3300 | 4.4401 | 4.4401 | 6,200 |
| May 13, 2024 | 4.3100 | 4.5250 | 4.3100 | 4.3300 | 4.3300 | 2,800 |
| May 10, 2024 | 4.3000 | 4.3965 | 4.3000 | 4.3500 | 4.3500 | 3,400 |
| May 09, 2024 | 4.3668 | 4.5800 | 4.3000 | 4.3000 | 4.3000 | 11,200 |
| May 08, 2024 | 4.4200 | 4.5166 | 4.3204 | 4.4300 | 4.4300 | 3,800 |
| May 07, 2024 | 4.8981 | 4.8981 | 4.6000 | 4.6000 | 4.6000 | 7,400 |
| May 06, 2024 | 4.2600 | 4.5400 | 4.2600 | 4.4600 | 4.4600 | 5,500 |
| May 03, 2024 | 4.5400 | 4.5400 | 4.2539 | 4.3950 | 4.3950 | 5,100 |
| May 02, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| May 01, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 500 |
| Apr 30, 2024 | 4.3100 | 4.5631 | 4.3100 | 4.4400 | 4.4400 | 6,700 |
| Apr 29, 2024 | 4.4200 | 4.4999 | 4.3300 | 4.3850 | 4.3850 | 3,300 |
| Apr 26, 2024 | 4.3200 | 4.4200 | 4.2980 | 4.3200 | 4.3200 | 11,200 |
| Apr 25, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.4000 | 4.4000 | 21,500 |
| Apr 24, 2024 | 4.8942 | 4.8942 | 4.8100 | 4.8100 | 4.8100 | 9,200 |
| Apr 23, 2024 | 4.8600 | 4.9299 | 4.8200 | 4.8201 | 4.8201 | 9,600 |
| Apr 22, 2024 | 4.8100 | 4.9700 | 4.8100 | 4.8301 | 4.8301 | 37,000 |
| Apr 19, 2024 | 4.8100 | 4.8750 | 4.8100 | 4.8100 | 4.8100 | 22,300 |
| Apr 18, 2024 | 4.9200 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 14,500 |
| Apr 17, 2024 | 5.1200 | 5.2950 | 4.9000 | 4.9950 | 4.9950 | 19,000 |
| Apr 16, 2024 | 5.2000 | 5.3016 | 5.2000 | 5.2000 | 5.2000 | 4,300 |
| Apr 15, 2024 | 5.2000 | 5.6165 | 5.2000 | 5.2100 | 5.2100 | 7,900 |
| Apr 12, 2024 | 5.2400 | 5.3839 | 5.2000 | 5.2100 | 5.2100 | 4,100 |
| Apr 11, 2024 | 5.4700 | 5.6500 | 5.2200 | 5.4650 | 5.4650 | 6,100 |
| Apr 10, 2024 | 5.5200 | 5.5950 | 5.5101 | 5.5950 | 5.5950 | 2,200 |
| Apr 09, 2024 | 5.5000 | 5.6400 | 5.4773 | 5.6400 | 5.6400 | 3,400 |
| Apr 08, 2024 | 5.6700 | 5.8500 | 5.5300 | 5.5300 | 5.5300 | 17,500 |
| Apr 05, 2024 | 5.6400 | 5.7300 | 5.5100 | 5.5200 | 5.5200 | 13,700 |
| Apr 04, 2024 | 5.5867 | 5.7300 | 5.4200 | 5.5257 | 5.5257 | 6,900 |
| Apr 03, 2024 | 5.6300 | 5.7899 | 5.4201 | 5.5000 | 5.5000 | 27,100 |
| Apr 02, 2024 | 5.6600 | 5.6800 | 5.4699 | 5.6200 | 5.6200 | 13,000 |
| Apr 01, 2024 | 5.2100 | 5.8000 | 5.2100 | 5.5600 | 5.5600 | 62,600 |
| Mar 28, 2024 | 5.2000 | 5.4000 | 5.1000 | 5.2100 | 5.2100 | 14,500 |
| Mar 27, 2024 | 5.1800 | 5.3700 | 5.0206 | 5.1500 | 5.1500 | 11,400 |
| Mar 26, 2024 | 5.3200 | 5.3200 | 5.0002 | 5.0900 | 5.0900 | 35,100 |
| Mar 25, 2024 | 5.2200 | 5.6000 | 5.1754 | 5.4200 | 5.4200 | 9,400 |
| Mar 22, 2024 | 5.4000 | 5.4657 | 5.1500 | 5.1900 | 5.1900 | 11,800 |
| Mar 21, 2024 | 5.4100 | 5.8150 | 5.1400 | 5.2900 | 5.2900 | 58,600 |
| Mar 20, 2024 | 5.3400 | 5.4199 | 5.0601 | 5.2700 | 5.2700 | 15,100 |
| Mar 19, 2024 | 5.3800 | 5.4100 | 5.0800 | 5.1400 | 5.1400 | 28,200 |
| Mar 18, 2024 | 5.3900 | 5.8300 | 4.9100 | 5.2300 | 5.2300 | 48,700 |
| Mar 15, 2024 | 5.2900 | 5.3600 | 4.8000 | 5.3600 | 5.3600 | 64,800 |
| Mar 14, 2024 | 5.9300 | 6.0750 | 5.0500 | 5.1850 | 5.1850 | 53,400 |
| Mar 13, 2024 | 6.3700 | 6.3700 | 5.8900 | 5.8900 | 5.8900 | 54,900 |
| Mar 12, 2024 | 6.2000 | 6.4997 | 6.1502 | 6.2500 | 6.2500 | 59,900 |
| Mar 11, 2024 | 6.0100 | 6.7399 | 6.0100 | 6.4500 | 6.4500 | 108,500 |
| Mar 08, 2024 | 6.0100 | 7.4444 | 5.7900 | 6.2500 | 6.2500 | 585,400 |
| Mar 07, 2024 | 7.9700 | 10.2812 | 5.6800 | 6.3000 | 6.3000 | 7,918,700 |
| Mar 06, 2024 | 4.6700 | 5.8800 | 4.3900 | 4.7600 | 4.7600 | 3,570,800 |
| Mar 05, 2024 | 4.2050 | 4.2050 | 4.0900 | 4.1290 | 4.1290 | 12,000 |
| Mar 04, 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0600 | 4.0600 | 12,900 |
| Mar 01, 2024 | 4.2448 | 4.2845 | 4.2021 | 4.2845 | 4.2845 | 4,200 |
| Feb 29, 2024 | 4.4100 | 4.4350 | 4.1600 | 4.1600 | 4.1600 | 9,600 |
| Feb 28, 2024 | 4.2200 | 4.3900 | 4.2200 | 4.3900 | 4.3900 | 3,000 |
| Feb 27, 2024 | 4.1579 | 4.4799 | 4.1500 | 4.3042 | 4.3042 | 5,500 |
| Feb 26, 2024 | 4.0300 | 4.2800 | 3.9732 | 4.2800 | 4.2800 | 3,700 |
| Feb 23, 2024 | 4.1175 | 4.1600 | 3.9300 | 4.0300 | 4.0300 | 7,300 |
| Feb 22, 2024 | 4.2100 | 4.2999 | 4.2000 | 4.2000 | 4.2000 | 7,700 |
| Feb 21, 2024 | 4.3000 | 4.3179 | 4.3000 | 4.3000 | 4.3000 | 1,700 |
| Feb 20, 2024 | 4.2200 | 4.4050 | 4.2200 | 4.3100 | 4.3100 | 5,700 |
| Feb 16, 2024 | 4.3250 | 4.3500 | 4.2293 | 4.2293 | 4.2293 | 4,800 |
| Feb 15, 2024 | 4.3187 | 4.3199 | 4.2300 | 4.2300 | 4.2300 | 3,100 |
| Feb 14, 2024 | 4.2341 | 4.3499 | 4.2341 | 4.3499 | 4.3499 | 2,500 |
| Feb 13, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 13,000 |
| Feb 12, 2024 | 4.2100 | 4.3599 | 4.2100 | 4.2200 | 4.2200 | 5,300 |
| Feb 09, 2024 | 4.2200 | 4.3684 | 4.2100 | 4.2940 | 4.2940 | 4,200 |
| Feb 08, 2024 | 4.3000 | 4.3194 | 4.2300 | 4.2300 | 4.2300 | 2,000 |
| Feb 07, 2024 | 4.2200 | 4.3500 | 4.2200 | 4.2495 | 4.2495 | 6,700 |
| Feb 06, 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | 4.2500 | 1,000 |
| Feb 05, 2024 | 4.2300 | 4.2429 | 4.2200 | 4.2201 | 4.2201 | 1,700 |
| Feb 02, 2024 | 4.3000 | 4.3076 | 4.2200 | 4.2550 | 4.2550 | 6,000 |
| Feb 01, 2024 | 4.2316 | 4.2763 | 4.2200 | 4.2346 | 4.2346 | 5,200 |
| Jan 31, 2024 | 4.2400 | 4.2899 | 4.2300 | 4.2300 | 4.2300 | 7,500 |
| Jan 30, 2024 | 4.2400 | 4.3009 | 4.2400 | 4.2400 | 4.2400 | 1,600 |
| Jan 29, 2024 | 4.2700 | 4.2700 | 4.2664 | 4.2664 | 4.2664 | 700 |
| Jan 26, 2024 | 4.2500 | 4.3499 | 4.2499 | 4.3000 | 4.3000 | 10,300 |
| Jan 25, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2497 | 4.2497 | 7,500 |
| Jan 24, 2024 | 4.2900 | 4.3500 | 4.2550 | 4.3300 | 4.3300 | 4,600 |
| Jan 23, 2024 | 4.2500 | 4.3550 | 4.2500 | 4.3550 | 4.3550 | 3,700 |
| Jan 22, 2024 | 4.2000 | 4.4096 | 4.2000 | 4.2500 | 4.2500 | 7,600 |
| Jan 19, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.2300 | 4.2300 | 6,400 |
| Jan 18, 2024 | 4.3500 | 4.4800 | 4.2500 | 4.3750 | 4.3750 | 13,600 |
| Jan 17, 2024 | 4.2900 | 4.5497 | 4.2801 | 4.4341 | 4.4341 | 5,700 |
| Jan 16, 2024 | 4.5000 | 4.6092 | 4.3400 | 4.3400 | 4.3400 | 7,800 |
| Jan 12, 2024 | 4.5000 | 4.7185 | 4.5000 | 4.5001 | 4.5001 | 2,500 |
| Jan 11, 2024 | 4.5501 | 4.6405 | 4.5004 | 4.5200 | 4.5200 | 8,100 |
| Jan 10, 2024 | 4.5498 | 4.6800 | 4.5498 | 4.6045 | 4.6045 | 3,300 |
| Jan 09, 2024 | 4.6081 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | 7,200 |
| Jan 08, 2024 | 4.7399 | 4.7399 | 4.5700 | 4.6285 | 4.6285 | 2,500 |
| Jan 05, 2024 | 4.5900 | 4.6500 | 4.5200 | 4.6500 | 4.6500 | 4,400 |
| Jan 04, 2024 | 4.6700 | 4.7299 | 4.6350 | 4.7299 | 4.7299 | 1,000 |
| Jan 03, 2024 | 4.6400 | 4.6499 | 4.5320 | 4.5800 | 4.5800 | 2,400 |
| Jan 02, 2024 | 4.6600 | 4.7500 | 4.5701 | 4.6004 | 4.6004 | 3,000 |
| Dec 29, 2023 | 4.6000 | 4.7500 | 4.5900 | 4.6100 | 4.6100 | 11,400 |
| Dec 28, 2023 | 4.5817 | 4.7351 | 4.5817 | 4.6500 | 4.6500 | 7,700 |
| Dec 27, 2023 | 4.6650 | 4.7900 | 4.6000 | 4.7899 | 4.7899 | 9,100 |
| Dec 26, 2023 | 4.8900 | 4.9000 | 4.5700 | 4.7200 | 4.7200 | 17,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.