Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.49990.50000.46500.47870.4787125,846
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, 20220.68120.70380.68000.68040.6804161,400
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
Sept 12, 20220.70050.71700.69000.70000.7000129,900
Sept 09, 20220.73000.73340.68100.72000.7200352,700
Sept 08, 20220.68000.75000.68000.74000.7400615,700
Sept 07, 20220.70000.70400.68000.68000.680066,300
Sept 06, 20220.68000.69000.68000.68480.6848142,200
Sept 02, 20220.68000.70000.68000.68550.685569,000
Sept 01, 20220.68010.70820.68000.68060.6806166,900
Aug 31, 20220.71160.72000.68000.69800.6980107,200
Aug 30, 20220.70490.70490.68260.68520.685254,000
Aug 29, 20220.69850.71000.68000.68940.6894106,500
Aug 26, 20220.71800.71900.68000.70990.7099184,500
Aug 25, 20220.71000.73000.69980.71010.7101102,800
Aug 24, 20220.70000.72900.70000.71000.710042,200
Aug 23, 20220.74000.74000.68180.71000.7100184,200
Aug 22, 20220.71240.74500.70000.72000.7200209,400
Aug 19, 20220.72800.73700.70000.72490.7249242,600
Aug 18, 20220.72290.73010.70340.72530.7253157,800
Aug 17, 20220.72970.72970.71000.72580.725864,000
Aug 16, 20220.74740.76000.66210.73050.7305483,400
Aug 15, 20220.75650.77500.73410.74680.7468173,100
Aug 12, 20220.75500.77500.74010.76250.7625167,900
Aug 11, 20220.76060.77000.72000.76000.7600441,300
Aug 10, 20220.75800.75800.72010.74000.7400296,100
Aug 09, 20220.77660.78000.74300.75620.7562269,400
Aug 08, 20220.76100.78000.72510.78000.7800540,800
Aug 05, 20220.72600.76000.71000.74170.7417230,800
Aug 04, 20220.69840.76000.69000.73230.7323487,100
Aug 03, 20220.69670.72790.68000.72000.7200485,800
Aug 02, 20220.75000.75060.68000.69950.6995609,700
Aug 01, 20220.75000.80000.73010.74780.7478841,100
Jul 29, 20220.73700.80000.71000.74000.7400887,300
Jul 28, 20220.73300.76600.70000.73800.73805,419,900
Jul 27, 20220.67530.69000.65990.68000.6800271,800
Jul 26, 20220.66660.69000.65100.67520.6752212,600
Jul 25, 20220.69000.69980.61250.66910.6691164,700
Jul 22, 20220.70000.72000.67110.67500.6750218,900
Jul 21, 20220.72570.73000.69210.70010.7001228,400
Jul 20, 20220.70000.72000.68000.72000.7200387,300
Jul 19, 20220.71100.73900.68300.71000.7100457,800
Jul 18, 20220.74500.78000.70000.73000.73003,908,100
Jul 15, 20220.62000.63900.58900.63830.6383545,000
Jul 14, 20220.63380.64330.61200.62500.6250244,600
Jul 13, 20220.62500.65990.61000.63520.6352466,300
Jul 12, 20220.62240.65500.61540.65310.6531701,600
Jul 11, 20220.64500.64500.62010.63490.6349434,900
Jul 08, 20220.64000.64300.60020.62490.6249771,100
Jul 07, 20220.63740.65400.61000.64670.6467677,000
Jul 06, 20220.77000.77000.58000.63710.63712,802,700
Jul 05, 20220.72750.82000.71100.74200.74201,479,700
Jul 01, 20220.76220.83000.71000.74000.74002,830,700
Jun 30, 20220.69030.81200.63000.75000.75003,085,700
Jun 29, 20220.68000.72530.66000.69440.69441,945,500
Jun 28, 20220.66670.70890.66000.68380.6838991,400
Jun 27, 20220.66000.71500.64000.69000.69001,399,400
Jun 24, 20220.65000.69000.63580.65230.65231,110,900
Jun 23, 20220.64000.69000.62500.63260.6326264,800
Jun 22, 20220.61110.66800.59100.63500.6350295,300
Jun 21, 20220.64010.65990.61000.63580.6358264,700
Jun 17, 20220.62250.68700.60000.62100.6210527,800
Jun 16, 20220.67100.70790.61600.66390.6639515,200
Jun 15, 20220.78840.81500.68000.71000.71003,085,700
Jun 14, 20220.73321.05000.66000.70000.70005,787,900
Jun 13, 20220.84810.86000.70000.73600.7360560,600
Jun 10, 20220.86000.90590.82020.84810.8481197,400
Jun 09, 20220.91000.91000.84000.86000.8600242,300
Jun 08, 20220.88000.91000.87000.89000.8900184,200
Jun 07, 20220.95360.96000.87800.88460.8846191,800
Jun 06, 20220.96000.96000.87610.92400.9240289,000
Jun 03, 20220.94540.97000.92000.94200.9420110,900
Jun 02, 20220.96000.97000.92500.94900.9490124,800
Jun 01, 20221.01001.01000.93210.95000.9500243,600
May 31, 20220.91930.97500.91930.92100.9210183,600
May 27, 20220.98000.98000.92000.92940.9294303,200
May 26, 20220.97031.01000.91050.97000.9700357,700
May 25, 20220.98001.01000.97000.98010.9801371,200
May 24, 20221.00001.01730.96001.00001.0000419,000
May 23, 20221.00001.08000.90001.01001.0100818,700
May 20, 20221.60001.60000.93951.02001.02002,764,200
May 19, 20221.47001.66001.47001.53001.5300177,700
May 18, 20221.55001.62001.49001.57001.5700117,200
May 17, 20221.69001.73991.58001.60001.600087,400
May 16, 20221.85001.88001.66001.69001.6900180,100
May 13, 20221.52001.90001.50001.85001.8500316,500
May 12, 20221.39001.48001.32001.48001.4800114,800
May 11, 20221.41001.46001.35001.39001.390092,500
May 10, 20221.46001.52001.40001.41001.4100217,000
May 09, 20221.48001.48781.36001.38001.3800182,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...