Creative Medical Technology Holdings, Inc. (CELZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4787

-0.0033

(-0.68%)

At close: 04:00PM EDT

0.4664

-0.01

(-2.57%)

After hours:

06:47PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	0.4999	0.5000	0.4650	0.4787	0.4787	125,846
Sept 28, 2022	0.5130	0.5150	0.4441	0.5061	0.5061	189,800
Sept 27, 2022	0.5000	0.5450	0.4900	0.5066	0.5066	186,000
Sept 26, 2022	0.5426	0.5750	0.4770	0.4850	0.4850	480,300
Sept 23, 2022	0.5346	0.5669	0.5106	0.5476	0.5476	196,300
Sept 22, 2022	0.6000	0.6007	0.5120	0.5488	0.5488	602,000
Sept 21, 2022	0.6100	0.6262	0.5640	0.6000	0.6000	129,100
Sept 20, 2022	0.6900	0.6900	0.6010	0.6200	0.6200	692,200
Sept 19, 2022	0.6804	0.7009	0.6804	0.6808	0.6808	306,100
Sept 16, 2022	0.6812	0.7038	0.6800	0.6804	0.6804	161,400
Sept 15, 2022	0.7100	0.7100	0.6852	0.6900	0.6900	46,700
Sept 14, 2022	0.7148	0.7150	0.6835	0.6835	0.6835	99,600
Sept 13, 2022	0.6800	0.7280	0.6800	0.7149	0.7149	225,400
Sept 12, 2022	0.7005	0.7170	0.6900	0.7000	0.7000	129,900
Sept 09, 2022	0.7300	0.7334	0.6810	0.7200	0.7200	352,700
Sept 08, 2022	0.6800	0.7500	0.6800	0.7400	0.7400	615,700
Sept 07, 2022	0.7000	0.7040	0.6800	0.6800	0.6800	66,300
Sept 06, 2022	0.6800	0.6900	0.6800	0.6848	0.6848	142,200
Sept 02, 2022	0.6800	0.7000	0.6800	0.6855	0.6855	69,000
Sept 01, 2022	0.6801	0.7082	0.6800	0.6806	0.6806	166,900
Aug 31, 2022	0.7116	0.7200	0.6800	0.6980	0.6980	107,200
Aug 30, 2022	0.7049	0.7049	0.6826	0.6852	0.6852	54,000
Aug 29, 2022	0.6985	0.7100	0.6800	0.6894	0.6894	106,500
Aug 26, 2022	0.7180	0.7190	0.6800	0.7099	0.7099	184,500
Aug 25, 2022	0.7100	0.7300	0.6998	0.7101	0.7101	102,800
Aug 24, 2022	0.7000	0.7290	0.7000	0.7100	0.7100	42,200
Aug 23, 2022	0.7400	0.7400	0.6818	0.7100	0.7100	184,200
Aug 22, 2022	0.7124	0.7450	0.7000	0.7200	0.7200	209,400
Aug 19, 2022	0.7280	0.7370	0.7000	0.7249	0.7249	242,600
Aug 18, 2022	0.7229	0.7301	0.7034	0.7253	0.7253	157,800
Aug 17, 2022	0.7297	0.7297	0.7100	0.7258	0.7258	64,000
Aug 16, 2022	0.7474	0.7600	0.6621	0.7305	0.7305	483,400
Aug 15, 2022	0.7565	0.7750	0.7341	0.7468	0.7468	173,100
Aug 12, 2022	0.7550	0.7750	0.7401	0.7625	0.7625	167,900
Aug 11, 2022	0.7606	0.7700	0.7200	0.7600	0.7600	441,300
Aug 10, 2022	0.7580	0.7580	0.7201	0.7400	0.7400	296,100
Aug 09, 2022	0.7766	0.7800	0.7430	0.7562	0.7562	269,400
Aug 08, 2022	0.7610	0.7800	0.7251	0.7800	0.7800	540,800
Aug 05, 2022	0.7260	0.7600	0.7100	0.7417	0.7417	230,800
Aug 04, 2022	0.6984	0.7600	0.6900	0.7323	0.7323	487,100
Aug 03, 2022	0.6967	0.7279	0.6800	0.7200	0.7200	485,800
Aug 02, 2022	0.7500	0.7506	0.6800	0.6995	0.6995	609,700
Aug 01, 2022	0.7500	0.8000	0.7301	0.7478	0.7478	841,100
Jul 29, 2022	0.7370	0.8000	0.7100	0.7400	0.7400	887,300
Jul 28, 2022	0.7330	0.7660	0.7000	0.7380	0.7380	5,419,900
Jul 27, 2022	0.6753	0.6900	0.6599	0.6800	0.6800	271,800
Jul 26, 2022	0.6666	0.6900	0.6510	0.6752	0.6752	212,600
Jul 25, 2022	0.6900	0.6998	0.6125	0.6691	0.6691	164,700
Jul 22, 2022	0.7000	0.7200	0.6711	0.6750	0.6750	218,900
Jul 21, 2022	0.7257	0.7300	0.6921	0.7001	0.7001	228,400
Jul 20, 2022	0.7000	0.7200	0.6800	0.7200	0.7200	387,300
Jul 19, 2022	0.7110	0.7390	0.6830	0.7100	0.7100	457,800
Jul 18, 2022	0.7450	0.7800	0.7000	0.7300	0.7300	3,908,100
Jul 15, 2022	0.6200	0.6390	0.5890	0.6383	0.6383	545,000
Jul 14, 2022	0.6338	0.6433	0.6120	0.6250	0.6250	244,600
Jul 13, 2022	0.6250	0.6599	0.6100	0.6352	0.6352	466,300
Jul 12, 2022	0.6224	0.6550	0.6154	0.6531	0.6531	701,600
Jul 11, 2022	0.6450	0.6450	0.6201	0.6349	0.6349	434,900
Jul 08, 2022	0.6400	0.6430	0.6002	0.6249	0.6249	771,100
Jul 07, 2022	0.6374	0.6540	0.6100	0.6467	0.6467	677,000
Jul 06, 2022	0.7700	0.7700	0.5800	0.6371	0.6371	2,802,700
Jul 05, 2022	0.7275	0.8200	0.7110	0.7420	0.7420	1,479,700
Jul 01, 2022	0.7622	0.8300	0.7100	0.7400	0.7400	2,830,700
Jun 30, 2022	0.6903	0.8120	0.6300	0.7500	0.7500	3,085,700
Jun 29, 2022	0.6800	0.7253	0.6600	0.6944	0.6944	1,945,500
Jun 28, 2022	0.6667	0.7089	0.6600	0.6838	0.6838	991,400
Jun 27, 2022	0.6600	0.7150	0.6400	0.6900	0.6900	1,399,400
Jun 24, 2022	0.6500	0.6900	0.6358	0.6523	0.6523	1,110,900
Jun 23, 2022	0.6400	0.6900	0.6250	0.6326	0.6326	264,800
Jun 22, 2022	0.6111	0.6680	0.5910	0.6350	0.6350	295,300
Jun 21, 2022	0.6401	0.6599	0.6100	0.6358	0.6358	264,700
Jun 17, 2022	0.6225	0.6870	0.6000	0.6210	0.6210	527,800
Jun 16, 2022	0.6710	0.7079	0.6160	0.6639	0.6639	515,200
Jun 15, 2022	0.7884	0.8150	0.6800	0.7100	0.7100	3,085,700
Jun 14, 2022	0.7332	1.0500	0.6600	0.7000	0.7000	5,787,900
Jun 13, 2022	0.8481	0.8600	0.7000	0.7360	0.7360	560,600
Jun 10, 2022	0.8600	0.9059	0.8202	0.8481	0.8481	197,400
Jun 09, 2022	0.9100	0.9100	0.8400	0.8600	0.8600	242,300
Jun 08, 2022	0.8800	0.9100	0.8700	0.8900	0.8900	184,200
Jun 07, 2022	0.9536	0.9600	0.8780	0.8846	0.8846	191,800
Jun 06, 2022	0.9600	0.9600	0.8761	0.9240	0.9240	289,000
Jun 03, 2022	0.9454	0.9700	0.9200	0.9420	0.9420	110,900
Jun 02, 2022	0.9600	0.9700	0.9250	0.9490	0.9490	124,800
Jun 01, 2022	1.0100	1.0100	0.9321	0.9500	0.9500	243,600
May 31, 2022	0.9193	0.9750	0.9193	0.9210	0.9210	183,600
May 27, 2022	0.9800	0.9800	0.9200	0.9294	0.9294	303,200
May 26, 2022	0.9703	1.0100	0.9105	0.9700	0.9700	357,700
May 25, 2022	0.9800	1.0100	0.9700	0.9801	0.9801	371,200
May 24, 2022	1.0000	1.0173	0.9600	1.0000	1.0000	419,000
May 23, 2022	1.0000	1.0800	0.9000	1.0100	1.0100	818,700
May 20, 2022	1.6000	1.6000	0.9395	1.0200	1.0200	2,764,200
May 19, 2022	1.4700	1.6600	1.4700	1.5300	1.5300	177,700
May 18, 2022	1.5500	1.6200	1.4900	1.5700	1.5700	117,200
May 17, 2022	1.6900	1.7399	1.5800	1.6000	1.6000	87,400
May 16, 2022	1.8500	1.8800	1.6600	1.6900	1.6900	180,100
May 13, 2022	1.5200	1.9000	1.5000	1.8500	1.8500	316,500
May 12, 2022	1.3900	1.4800	1.3200	1.4800	1.4800	114,800
May 11, 2022	1.4100	1.4600	1.3500	1.3900	1.3900	92,500
May 10, 2022	1.4600	1.5200	1.4000	1.4100	1.4100	217,000
May 09, 2022	1.4800	1.4878	1.3600	1.3800	1.3800	182,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7306-0.0004(-0.06%)

CRUDE OIL81.32+0.09(+0.11%)

BTC-CAD26,686.13-75.13(-0.28%)

Creative Medical Technology Holdings, Inc. (CELZ)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7306
-0.0004(-0.06%)

CRUDE OIL
81.32
+0.09(+0.11%)

BTC-CAD
26,686.13
-75.13(-0.28%)