CELZ - Creative Medical Technology Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20230.56000.58000.55250.56000.560079,600
May 26, 20230.59010.60000.56000.56020.560287,400
May 25, 20230.59850.59980.57000.57510.5751193,900
May 24, 20230.60000.61000.56100.59900.5990122,300
May 23, 20230.62960.64500.59000.59510.5951209,700
May 22, 20230.61000.65000.60000.62830.6283782,900
May 19, 20230.59210.64720.55000.62010.6201861,800
May 18, 20230.70000.71900.54000.59210.59214,716,600
May 17, 20230.62500.66000.62500.66000.660091,600
May 16, 20230.65250.66000.61000.62210.622186,600
May 15, 20230.68000.69000.64010.66000.6600152,800
May 12, 20230.65950.66000.63570.66000.6600200,700
May 11, 20230.63600.66290.62000.65000.6500180,700
May 10, 20230.62900.65000.61240.64970.6497135,300
May 09, 20230.64440.66300.60700.63530.6353198,900
May 08, 20230.64000.68460.62010.64440.6444117,000
May 05, 20230.62000.64000.60000.64000.6400296,000
May 04, 20230.64000.66000.62950.63530.6353243,200
May 03, 20230.68000.69000.62900.63830.6383195,300
May 02, 20230.69840.69840.65000.66900.6690234,700
May 01, 20230.63000.72000.62000.72000.7200400,900
Apr 28, 20230.63300.65740.61000.64840.6484201,300
Apr 27, 20230.63000.65990.62000.64500.6450137,900
Apr 26, 20230.66000.67000.60130.62960.6296295,700
Apr 25, 20230.64410.67970.63080.66500.6650284,000
Apr 24, 20230.68000.71000.63240.65020.6502513,900
Apr 21, 20230.65000.74000.65000.69000.6900615,000
Apr 20, 20230.66000.68230.64000.66000.6600477,300
Apr 19, 20230.60000.68000.60000.65360.6536758,400
Apr 18, 20230.61990.65000.58000.63100.6310717,500
Apr 17, 20230.65000.69750.55200.59000.59001,293,700
Apr 14, 20230.62760.76000.59000.70870.70873,084,200
Apr 13, 20230.79700.85000.61760.65000.65004,396,700
Apr 12, 20231.26001.33000.81830.87500.875086,948,700
Apr 11, 20230.48800.53390.44000.48400.4840140,100
Apr 10, 20230.50000.51500.45000.48790.4879166,200
Apr 06, 20230.48000.53000.48000.51590.515947,700
Apr 05, 20230.50000.51200.47000.48000.480064,300
Apr 04, 20230.49500.51620.49500.50470.504748,300
Apr 03, 20230.49000.52500.49000.49710.497149,000
Mar 31, 20230.48000.54000.48000.50000.5000136,600
Mar 30, 20230.49900.50000.45580.48460.484685,900
Mar 29, 20230.51000.54000.48100.49900.4990221,700
Mar 28, 20230.53000.54000.50000.51910.519161,500
Mar 27, 20230.55000.55000.52000.52250.522549,200
Mar 24, 20230.55000.55000.50250.53000.530094,400
Mar 23, 20230.52000.55500.51200.55000.5500141,400
Mar 22, 20230.51440.53220.50000.52000.520098,500
Mar 21, 20230.48500.57980.46510.53240.53241,507,200
Mar 20, 20230.46000.47800.46000.46000.460058,100
Mar 17, 20230.46560.50000.46000.48000.4800133,700
Mar 16, 20230.45820.51990.45140.48000.4800145,400
Mar 15, 20230.47940.49000.45140.46300.4630181,200
Mar 14, 20230.48990.53890.46010.47110.4711222,700
Mar 13, 20230.52000.52280.45100.47250.4725145,300
Mar 10, 20230.58000.58000.52740.53000.5300175,300
Mar 09, 20230.59940.59940.55740.57110.571186,200
Mar 08, 20230.58850.61000.55910.59710.597177,100
Mar 07, 20230.65000.65000.56800.60980.6098214,500
Mar 06, 20230.61000.64790.61000.64000.6400182,600
Mar 03, 20230.58500.65000.56000.60800.6080252,000
Mar 02, 20230.56000.59980.55200.58460.584691,200
Mar 01, 20230.57000.61750.53500.60000.6000302,300
Feb 28, 20230.60000.60000.55500.57000.5700114,100
Feb 27, 20230.62170.64000.60000.60020.6002169,400
Feb 24, 20230.70700.70700.60700.63500.6350136,200
Feb 23, 20230.70560.74490.64750.69200.6920390,800
Feb 22, 20230.75160.75160.70000.72000.7200165,000
Feb 21, 20230.84700.85000.70000.75160.7516442,300
Feb 17, 20230.88000.88000.83000.87140.8714193,900
Feb 16, 20230.88140.89300.77000.89300.8930493,600
Feb 15, 20230.80000.92000.80000.88140.8814762,600
Feb 14, 20230.80230.84000.75000.81320.81321,626,200
Feb 13, 20230.78000.80550.70100.73380.7338836,700
Feb 10, 20230.80670.86610.72100.85990.85991,802,700
Feb 09, 20230.99991.06000.85000.87320.87327,051,600
Feb 08, 20231.37001.42000.98111.04001.0400137,828,500
Feb 07, 20230.52000.53000.49270.51730.5173139,500
Feb 06, 20230.52210.55000.50050.53180.531848,100
Feb 03, 20230.57000.57000.49750.52210.5221183,800
Feb 02, 20230.53510.56000.52100.54510.545191,300
Feb 01, 20230.56000.56000.50000.52020.5202137,900
Jan 31, 20230.56480.56970.53000.53500.535062,300
Jan 30, 20230.56000.56970.52000.53600.536083,000
Jan 27, 20230.54380.58000.53990.56000.5600137,400
Jan 26, 20230.51000.54000.51000.54000.540082,800
Jan 25, 20230.53500.54900.51400.52440.5244133,700
Jan 24, 20230.47500.51990.45950.50990.5099184,000
Jan 23, 20230.48000.48000.45000.46170.461753,400
Jan 20, 20230.49000.51990.43000.47000.470086,800
Jan 19, 20230.51240.55000.47700.50000.5000202,700
Jan 18, 20230.45250.51240.44760.51240.5124153,800
Jan 17, 20230.46980.46980.45000.46410.464178,200
Jan 13, 20230.44170.47070.42010.44720.447291,700
Jan 12, 20230.46400.46400.42500.45200.452053,600
Jan 11, 20230.40050.46510.40000.46250.462593,500
Jan 10, 20230.44100.45000.41510.42000.420038,900
Jan 09, 20230.44000.44000.40050.42000.420045,800
Jan 06, 20230.40910.44530.39000.42000.4200103,500
Jan 05, 20230.38000.42810.37750.41980.419866,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...