Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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, 20230.54380.58000.53990.56000.5600135,400
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
Jan 04, 20230.38010.41000.38000.38100.381036,900
Jan 03, 20230.37650.42000.36010.37200.3720188,600
Dec 30, 20220.36000.38320.36000.38110.3811133,500
Dec 29, 20220.37000.38000.36000.37100.371060,900
Dec 28, 20220.36000.38310.34560.36500.3650139,900
Dec 27, 20220.38000.38500.35000.36390.363988,000
Dec 23, 20220.37800.39890.35050.37000.370082,700
Dec 22, 20220.38320.39310.34610.34670.3467144,100
Dec 21, 20220.35500.39000.35500.36050.360579,400
Dec 20, 20220.38000.38500.37000.37970.379775,900
Dec 19, 20220.39000.39740.37030.38560.3856131,600
Dec 16, 20220.38000.40990.37190.38970.3897151,700
Dec 15, 20220.37730.41750.36100.37170.3717234,100
Dec 14, 20220.42000.42000.38850.39510.3951185,800
Dec 13, 20220.40100.42000.36000.42000.4200345,200
Dec 12, 20220.36040.52000.36000.41010.41014,237,500
Dec 09, 20220.39700.39700.36140.36230.362355,600
Dec 08, 20220.38000.39500.37000.38400.3840126,300
Dec 07, 20220.37770.40790.37500.40000.4000108,100
Dec 06, 20220.39600.40050.37000.38430.384371,400
Dec 05, 20220.42000.42490.39520.39600.396057,300
Dec 02, 20220.39000.42500.39000.41760.4176107,800
Dec 01, 20220.40000.41000.39000.41000.410056,900
Nov 30, 20220.39000.41000.39000.40990.409952,900
Nov 29, 20220.39780.40760.38500.39160.3916240,500
Nov 28, 20220.41800.42000.41000.41280.412880,800
Nov 25, 20220.40010.44540.40010.41000.4100121,800
Nov 23, 20220.39950.40950.38520.40000.4000220,400
Nov 22, 20220.39910.39920.37510.38900.3890194,200
Nov 21, 20220.39000.40000.38110.38700.387098,200
Nov 18, 20220.40000.41490.39000.39990.3999174,600
Nov 17, 20220.38500.41000.37000.40000.4000166,400
Nov 16, 20220.40270.42000.39000.39010.390165,600
Nov 15, 20220.40660.42000.38020.39790.3979107,100
Nov 14, 20220.40970.42000.38200.39100.3910157,100
Nov 11, 20220.40500.42870.39000.40000.4000108,800
Nov 10, 20220.41700.42990.40210.40500.4050153,300
Nov 09, 20220.46500.49000.40000.40510.4051277,700
Nov 08, 20220.49000.51000.45010.45550.4555228,700
Nov 07, 20220.42150.51000.41000.49500.4950680,700
Nov 04, 20220.43000.48000.38500.44440.44441,749,500
Nov 03, 20220.48000.68000.41000.50000.500015,367,800
Nov 02, 20220.42970.44000.40000.40050.4005106,300
Nov 01, 20220.43570.43570.40010.42400.424039,700
Oct 31, 20220.42000.43800.40000.43000.430074,800
Oct 28, 20220.44000.44000.40500.40790.407948,000
Oct 27, 20220.43050.45990.42000.42010.420155,400
Oct 26, 20220.42000.45990.42000.43870.4387170,700
Oct 25, 20220.45220.46600.42400.42910.4291138,100
Oct 24, 20220.47000.47160.42060.42360.4236161,700
Oct 21, 20220.43010.47760.42000.44050.4405107,200
Oct 20, 20220.40980.45200.38700.41140.4114268,100
Oct 19, 20220.38530.42000.37290.39000.3900189,900
Oct 18, 20220.40910.43360.37440.38530.3853375,800
Oct 17, 20220.39420.42200.33000.40910.4091393,500
Oct 14, 20220.44390.44390.39000.39600.3960202,200
Oct 13, 20220.48000.48000.40000.41000.4100206,500
Oct 12, 20220.47330.49800.44210.47500.4750164,400
Oct 11, 20220.47000.52020.45610.46270.4627177,700
Oct 10, 20220.46430.50000.46120.48010.4801129,600
Oct 07, 20220.53000.53000.45000.45770.4577178,800
Oct 06, 20220.46000.56470.46000.51720.5172265,100
Oct 05, 20220.46000.47750.45600.46010.460179,100
Oct 04, 20220.43500.47660.43500.45250.452550,200
Oct 03, 20220.45000.48000.44200.45250.452582,500
Sept 30, 20220.48000.48000.43040.44000.4400116,000
Sept 29, 20220.49990.50000.46500.47870.4787125,700
Sept 28, 20220.51300.51500.44410.50610.5061189,800
Sept 27, 20220.50000.54500.49000.50660.5066186,000
Sept 26, 20220.54260.57500.47700.48500.4850480,300
Sept 23, 20220.53460.56690.51060.54760.5476196,300
Sept 22, 20220.60000.60070.51200.54880.5488602,000
Sept 21, 20220.61000.62620.56400.60000.6000129,100
Sept 20, 20220.69000.69000.60100.62000.6200692,200
Sept 19, 20220.68040.70090.68040.68080.6808306,100
Sept 16, 20220.68120.70380.68000.68040.6804169,400
Sept 15, 20220.71000.71000.68520.69000.690046,700
Sept 14, 20220.71480.71500.68350.68350.683599,600
Sept 13, 20220.68000.72800.68000.71490.7149225,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...