Canada markets closed

Creative Medical Technology Holdings, Inc. (CELZ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
5.21-0.26 (-4.75%)
At close: 04:00PM EDT
4.52 -0.69 (-13.24%)
After hours: 07:12PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20245.245.385.205.215.214,100
Apr 11, 20245.475.655.225.475.476,100
Apr 10, 20245.525.595.515.595.592,200
Apr 09, 20245.505.645.485.645.643,400
Apr 08, 20245.675.855.535.535.5317,500
Apr 05, 20245.645.735.515.525.5213,700
Apr 04, 20245.595.735.425.535.536,900
Apr 03, 20245.635.795.425.505.5027,100
Apr 02, 20245.665.685.475.625.6213,000
Apr 01, 20245.215.805.215.565.5662,600
Mar 28, 20245.205.405.105.215.2114,500
Mar 27, 20245.185.375.025.155.1511,400
Mar 26, 20245.325.325.005.095.0935,100
Mar 25, 20245.225.605.185.425.429,400
Mar 22, 20245.405.475.155.195.1911,800
Mar 21, 20245.415.825.145.295.2958,600
Mar 20, 20245.345.425.065.275.2715,100
Mar 19, 20245.385.415.085.145.1428,200
Mar 18, 20245.395.834.915.235.2348,700
Mar 15, 20245.295.364.805.365.3664,800
Mar 14, 20245.936.075.055.185.1853,400
Mar 13, 20246.376.375.895.895.8954,900
Mar 12, 20246.206.506.156.256.2559,900
Mar 11, 20246.016.746.016.456.45108,500
Mar 08, 20246.017.445.796.256.25585,400
Mar 07, 20247.9710.285.686.306.307,918,700
Mar 06, 20244.675.884.394.764.763,570,800
Mar 05, 20244.204.204.094.134.1312,000
Mar 04, 20244.244.244.004.064.0612,900
Mar 01, 20244.244.284.204.284.284,200
Feb 29, 20244.414.434.164.164.169,600
Feb 28, 20244.224.394.224.394.393,000
Feb 27, 20244.164.484.154.304.305,500
Feb 26, 20244.034.283.974.284.283,700
Feb 23, 20244.124.163.934.034.037,300
Feb 22, 20244.214.304.204.204.207,700
Feb 21, 20244.304.324.304.304.301,700
Feb 20, 20244.224.414.224.314.315,700
Feb 16, 20244.324.354.234.234.234,800
Feb 15, 20244.324.324.234.234.233,100
Feb 14, 20244.234.354.234.354.352,500
Feb 13, 20244.214.354.214.214.2113,000
Feb 12, 20244.214.364.214.224.225,300
Feb 09, 20244.224.374.214.294.294,200
Feb 08, 20244.304.324.234.234.232,000
Feb 07, 20244.224.354.224.254.256,700
Feb 06, 20244.234.254.234.254.251,000
Feb 05, 20244.234.244.224.224.221,700
Feb 02, 20244.304.314.224.264.266,000
Feb 01, 20244.234.284.224.234.235,200
Jan 31, 20244.244.294.234.234.237,500
Jan 30, 20244.244.304.244.244.241,600
Jan 29, 20244.274.274.274.274.27700
Jan 26, 20244.254.354.254.304.3010,300
Jan 25, 20244.224.254.224.254.257,500
Jan 24, 20244.294.354.264.334.334,600
Jan 23, 20244.254.364.254.364.363,700
Jan 22, 20244.204.414.204.254.257,600
Jan 19, 20244.204.374.204.234.236,400
Jan 18, 20244.354.484.254.384.3813,600
Jan 17, 20244.294.554.284.434.435,700
Jan 16, 20244.504.614.344.344.347,800
Jan 12, 20244.504.724.504.504.502,500
Jan 11, 20244.554.644.504.524.528,100
Jan 10, 20244.554.684.554.604.603,300
Jan 09, 20244.614.624.554.624.627,200
Jan 08, 20244.744.744.574.634.632,500
Jan 05, 20244.594.654.524.654.654,400
Jan 04, 20244.674.734.644.734.731,000
Jan 03, 20244.644.654.534.584.582,400
Jan 02, 20244.664.754.574.604.603,000
Dec 29, 20234.604.754.594.614.6111,400
Dec 28, 20234.584.744.584.654.657,700
Dec 27, 20234.664.794.604.794.799,100
Dec 26, 20234.894.904.574.724.7217,600
Dec 22, 20234.614.914.544.734.735,300
Dec 21, 20234.444.684.444.654.6527,000
Dec 20, 20234.616.604.424.664.66233,500
Dec 19, 20234.644.684.554.664.667,700
Dec 18, 20234.674.674.574.654.652,000
Dec 15, 20234.644.724.644.674.672,800
Dec 14, 20234.574.714.514.614.618,300
Dec 13, 20234.554.634.554.574.572,900
Dec 12, 20234.484.744.444.554.5530,300
Dec 11, 20234.404.504.354.354.353,600
Dec 08, 20234.554.554.454.464.462,800
Dec 07, 20234.414.544.364.374.375,300
Dec 06, 20234.424.604.424.504.502,600
Dec 05, 20234.534.554.374.434.435,300
Dec 04, 20234.414.594.344.544.544,200
Dec 01, 20234.484.574.374.574.571,600
Nov 30, 20234.484.604.364.454.457,700
Nov 29, 20234.474.504.314.504.504,900
Nov 28, 20234.434.514.264.284.282,600
Nov 27, 20234.694.694.254.264.2611,100
Nov 24, 20234.484.724.484.694.693,000
Nov 22, 20234.184.394.184.394.395,500
Nov 21, 20234.404.404.264.264.269,500
Nov 20, 20234.464.464.324.374.373,800
Nov 17, 20234.424.754.424.504.509,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...