Creative Medical Technology Holdings, Inc. (CELZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5221

-0.0305

(-5.52%)

At close: 04:00PM EST

0.5000

-0.02

(-4.23%)

After hours:

05:58PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.5700	0.5700	0.4975	0.5221	0.5221	183,800
Feb 02, 2023	0.5351	0.5600	0.5210	0.5451	0.5451	91,300
Feb 01, 2023	0.5600	0.5600	0.5000	0.5202	0.5202	137,900
Jan 31, 2023	0.5648	0.5697	0.5300	0.5350	0.5350	62,300
Jan 30, 2023	0.5600	0.5697	0.5200	0.5360	0.5360	83,000
Jan 27, 2023	0.5438	0.5800	0.5399	0.5600	0.5600	135,400
Jan 26, 2023	0.5100	0.5400	0.5100	0.5400	0.5400	82,800
Jan 25, 2023	0.5350	0.5490	0.5140	0.5244	0.5244	133,700
Jan 24, 2023	0.4750	0.5199	0.4595	0.5099	0.5099	184,000
Jan 23, 2023	0.4800	0.4800	0.4500	0.4617	0.4617	53,400
Jan 20, 2023	0.4900	0.5199	0.4300	0.4700	0.4700	86,800
Jan 19, 2023	0.5124	0.5500	0.4770	0.5000	0.5000	202,700
Jan 18, 2023	0.4525	0.5124	0.4476	0.5124	0.5124	153,800
Jan 17, 2023	0.4698	0.4698	0.4500	0.4641	0.4641	78,200
Jan 13, 2023	0.4417	0.4707	0.4201	0.4472	0.4472	91,700
Jan 12, 2023	0.4640	0.4640	0.4250	0.4520	0.4520	53,600
Jan 11, 2023	0.4005	0.4651	0.4000	0.4625	0.4625	93,500
Jan 10, 2023	0.4410	0.4500	0.4151	0.4200	0.4200	38,900
Jan 09, 2023	0.4400	0.4400	0.4005	0.4200	0.4200	45,800
Jan 06, 2023	0.4091	0.4453	0.3900	0.4200	0.4200	103,500
Jan 05, 2023	0.3800	0.4281	0.3775	0.4198	0.4198	66,600
Jan 04, 2023	0.3801	0.4100	0.3800	0.3810	0.3810	36,900
Jan 03, 2023	0.3765	0.4200	0.3601	0.3720	0.3720	188,600
Dec 30, 2022	0.3600	0.3832	0.3600	0.3811	0.3811	133,500
Dec 29, 2022	0.3700	0.3800	0.3600	0.3710	0.3710	60,900
Dec 28, 2022	0.3600	0.3831	0.3456	0.3650	0.3650	139,900
Dec 27, 2022	0.3800	0.3850	0.3500	0.3639	0.3639	88,000
Dec 23, 2022	0.3780	0.3989	0.3505	0.3700	0.3700	82,700
Dec 22, 2022	0.3832	0.3931	0.3461	0.3467	0.3467	144,100
Dec 21, 2022	0.3550	0.3900	0.3550	0.3605	0.3605	79,400
Dec 20, 2022	0.3800	0.3850	0.3700	0.3797	0.3797	75,900
Dec 19, 2022	0.3900	0.3974	0.3703	0.3856	0.3856	131,600
Dec 16, 2022	0.3800	0.4099	0.3719	0.3897	0.3897	151,700
Dec 15, 2022	0.3773	0.4175	0.3610	0.3717	0.3717	234,100
Dec 14, 2022	0.4200	0.4200	0.3885	0.3951	0.3951	185,800
Dec 13, 2022	0.4010	0.4200	0.3600	0.4200	0.4200	345,200
Dec 12, 2022	0.3604	0.5200	0.3600	0.4101	0.4101	4,237,500
Dec 09, 2022	0.3970	0.3970	0.3614	0.3623	0.3623	55,600
Dec 08, 2022	0.3800	0.3950	0.3700	0.3840	0.3840	126,300
Dec 07, 2022	0.3777	0.4079	0.3750	0.4000	0.4000	108,100
Dec 06, 2022	0.3960	0.4005	0.3700	0.3843	0.3843	71,400
Dec 05, 2022	0.4200	0.4249	0.3952	0.3960	0.3960	57,300
Dec 02, 2022	0.3900	0.4250	0.3900	0.4176	0.4176	107,800
Dec 01, 2022	0.4000	0.4100	0.3900	0.4100	0.4100	56,900
Nov 30, 2022	0.3900	0.4100	0.3900	0.4099	0.4099	52,900
Nov 29, 2022	0.3978	0.4076	0.3850	0.3916	0.3916	240,500
Nov 28, 2022	0.4180	0.4200	0.4100	0.4128	0.4128	80,800
Nov 25, 2022	0.4001	0.4454	0.4001	0.4100	0.4100	121,800
Nov 23, 2022	0.3995	0.4095	0.3852	0.4000	0.4000	220,400
Nov 22, 2022	0.3991	0.3992	0.3751	0.3890	0.3890	194,200
Nov 21, 2022	0.3900	0.4000	0.3811	0.3870	0.3870	98,200
Nov 18, 2022	0.4000	0.4149	0.3900	0.3999	0.3999	174,600
Nov 17, 2022	0.3850	0.4100	0.3700	0.4000	0.4000	166,400
Nov 16, 2022	0.4027	0.4200	0.3900	0.3901	0.3901	65,600
Nov 15, 2022	0.4066	0.4200	0.3802	0.3979	0.3979	107,100
Nov 14, 2022	0.4097	0.4200	0.3820	0.3910	0.3910	157,100
Nov 11, 2022	0.4050	0.4287	0.3900	0.4000	0.4000	108,800
Nov 10, 2022	0.4170	0.4299	0.4021	0.4050	0.4050	153,300
Nov 09, 2022	0.4650	0.4900	0.4000	0.4051	0.4051	277,700
Nov 08, 2022	0.4900	0.5100	0.4501	0.4555	0.4555	228,700
Nov 07, 2022	0.4215	0.5100	0.4100	0.4950	0.4950	680,700
Nov 04, 2022	0.4300	0.4800	0.3850	0.4444	0.4444	1,749,500
Nov 03, 2022	0.4800	0.6800	0.4100	0.5000	0.5000	15,367,800
Nov 02, 2022	0.4297	0.4400	0.4000	0.4005	0.4005	106,300
Nov 01, 2022	0.4357	0.4357	0.4001	0.4240	0.4240	39,700
Oct 31, 2022	0.4200	0.4380	0.4000	0.4300	0.4300	74,800
Oct 28, 2022	0.4400	0.4400	0.4050	0.4079	0.4079	48,000
Oct 27, 2022	0.4305	0.4599	0.4200	0.4201	0.4201	55,400
Oct 26, 2022	0.4200	0.4599	0.4200	0.4387	0.4387	170,700
Oct 25, 2022	0.4522	0.4660	0.4240	0.4291	0.4291	138,100
Oct 24, 2022	0.4700	0.4716	0.4206	0.4236	0.4236	161,700
Oct 21, 2022	0.4301	0.4776	0.4200	0.4405	0.4405	107,200
Oct 20, 2022	0.4098	0.4520	0.3870	0.4114	0.4114	268,100
Oct 19, 2022	0.3853	0.4200	0.3729	0.3900	0.3900	189,900
Oct 18, 2022	0.4091	0.4336	0.3744	0.3853	0.3853	375,800
Oct 17, 2022	0.3942	0.4220	0.3300	0.4091	0.4091	393,500
Oct 14, 2022	0.4439	0.4439	0.3900	0.3960	0.3960	202,200
Oct 13, 2022	0.4800	0.4800	0.4000	0.4100	0.4100	206,500
Oct 12, 2022	0.4733	0.4980	0.4421	0.4750	0.4750	164,400
Oct 11, 2022	0.4700	0.5202	0.4561	0.4627	0.4627	177,700
Oct 10, 2022	0.4643	0.5000	0.4612	0.4801	0.4801	129,600
Oct 07, 2022	0.5300	0.5300	0.4500	0.4577	0.4577	178,800
Oct 06, 2022	0.4600	0.5647	0.4600	0.5172	0.5172	265,100
Oct 05, 2022	0.4600	0.4775	0.4560	0.4601	0.4601	79,100
Oct 04, 2022	0.4350	0.4766	0.4350	0.4525	0.4525	50,200
Oct 03, 2022	0.4500	0.4800	0.4420	0.4525	0.4525	82,500
Sept 30, 2022	0.4800	0.4800	0.4304	0.4400	0.4400	116,000
Sept 29, 2022	0.4999	0.5000	0.4650	0.4787	0.4787	125,700
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	169,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,421.93-189.13(-0.60%)

Creative Medical Technology Holdings, Inc. (CELZ)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,421.93
-189.13(-0.60%)