Mail

CELZ - Creative Medical Technology Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.5600	0.5800	0.5525	0.5600	0.5600	79,600
May 26, 2023	0.5901	0.6000	0.5600	0.5602	0.5602	87,400
May 25, 2023	0.5985	0.5998	0.5700	0.5751	0.5751	193,900
May 24, 2023	0.6000	0.6100	0.5610	0.5990	0.5990	122,300
May 23, 2023	0.6296	0.6450	0.5900	0.5951	0.5951	209,700
May 22, 2023	0.6100	0.6500	0.6000	0.6283	0.6283	782,900
May 19, 2023	0.5921	0.6472	0.5500	0.6201	0.6201	861,800
May 18, 2023	0.7000	0.7190	0.5400	0.5921	0.5921	4,716,600
May 17, 2023	0.6250	0.6600	0.6250	0.6600	0.6600	91,600
May 16, 2023	0.6525	0.6600	0.6100	0.6221	0.6221	86,600
May 15, 2023	0.6800	0.6900	0.6401	0.6600	0.6600	152,800
May 12, 2023	0.6595	0.6600	0.6357	0.6600	0.6600	200,700
May 11, 2023	0.6360	0.6629	0.6200	0.6500	0.6500	180,700
May 10, 2023	0.6290	0.6500	0.6124	0.6497	0.6497	135,300
May 09, 2023	0.6444	0.6630	0.6070	0.6353	0.6353	198,900
May 08, 2023	0.6400	0.6846	0.6201	0.6444	0.6444	117,000
May 05, 2023	0.6200	0.6400	0.6000	0.6400	0.6400	296,000
May 04, 2023	0.6400	0.6600	0.6295	0.6353	0.6353	243,200
May 03, 2023	0.6800	0.6900	0.6290	0.6383	0.6383	195,300
May 02, 2023	0.6984	0.6984	0.6500	0.6690	0.6690	234,700
May 01, 2023	0.6300	0.7200	0.6200	0.7200	0.7200	400,900
Apr 28, 2023	0.6330	0.6574	0.6100	0.6484	0.6484	201,300
Apr 27, 2023	0.6300	0.6599	0.6200	0.6450	0.6450	137,900
Apr 26, 2023	0.6600	0.6700	0.6013	0.6296	0.6296	295,700
Apr 25, 2023	0.6441	0.6797	0.6308	0.6650	0.6650	284,000
Apr 24, 2023	0.6800	0.7100	0.6324	0.6502	0.6502	513,900
Apr 21, 2023	0.6500	0.7400	0.6500	0.6900	0.6900	615,000
Apr 20, 2023	0.6600	0.6823	0.6400	0.6600	0.6600	477,300
Apr 19, 2023	0.6000	0.6800	0.6000	0.6536	0.6536	758,400
Apr 18, 2023	0.6199	0.6500	0.5800	0.6310	0.6310	717,500
Apr 17, 2023	0.6500	0.6975	0.5520	0.5900	0.5900	1,293,700
Apr 14, 2023	0.6276	0.7600	0.5900	0.7087	0.7087	3,084,200
Apr 13, 2023	0.7970	0.8500	0.6176	0.6500	0.6500	4,396,700
Apr 12, 2023	1.2600	1.3300	0.8183	0.8750	0.8750	86,948,700
Apr 11, 2023	0.4880	0.5339	0.4400	0.4840	0.4840	140,100
Apr 10, 2023	0.5000	0.5150	0.4500	0.4879	0.4879	166,200
Apr 06, 2023	0.4800	0.5300	0.4800	0.5159	0.5159	47,700
Apr 05, 2023	0.5000	0.5120	0.4700	0.4800	0.4800	64,300
Apr 04, 2023	0.4950	0.5162	0.4950	0.5047	0.5047	48,300
Apr 03, 2023	0.4900	0.5250	0.4900	0.4971	0.4971	49,000
Mar 31, 2023	0.4800	0.5400	0.4800	0.5000	0.5000	136,600
Mar 30, 2023	0.4990	0.5000	0.4558	0.4846	0.4846	85,900
Mar 29, 2023	0.5100	0.5400	0.4810	0.4990	0.4990	221,700
Mar 28, 2023	0.5300	0.5400	0.5000	0.5191	0.5191	61,500
Mar 27, 2023	0.5500	0.5500	0.5200	0.5225	0.5225	49,200
Mar 24, 2023	0.5500	0.5500	0.5025	0.5300	0.5300	94,400
Mar 23, 2023	0.5200	0.5550	0.5120	0.5500	0.5500	141,400
Mar 22, 2023	0.5144	0.5322	0.5000	0.5200	0.5200	98,500
Mar 21, 2023	0.4850	0.5798	0.4651	0.5324	0.5324	1,507,200
Mar 20, 2023	0.4600	0.4780	0.4600	0.4600	0.4600	58,100
Mar 17, 2023	0.4656	0.5000	0.4600	0.4800	0.4800	133,700
Mar 16, 2023	0.4582	0.5199	0.4514	0.4800	0.4800	145,400
Mar 15, 2023	0.4794	0.4900	0.4514	0.4630	0.4630	181,200
Mar 14, 2023	0.4899	0.5389	0.4601	0.4711	0.4711	222,700
Mar 13, 2023	0.5200	0.5228	0.4510	0.4725	0.4725	145,300
Mar 10, 2023	0.5800	0.5800	0.5274	0.5300	0.5300	175,300
Mar 09, 2023	0.5994	0.5994	0.5574	0.5711	0.5711	86,200
Mar 08, 2023	0.5885	0.6100	0.5591	0.5971	0.5971	77,100
Mar 07, 2023	0.6500	0.6500	0.5680	0.6098	0.6098	214,500
Mar 06, 2023	0.6100	0.6479	0.6100	0.6400	0.6400	182,600
Mar 03, 2023	0.5850	0.6500	0.5600	0.6080	0.6080	252,000
Mar 02, 2023	0.5600	0.5998	0.5520	0.5846	0.5846	91,200
Mar 01, 2023	0.5700	0.6175	0.5350	0.6000	0.6000	302,300
Feb 28, 2023	0.6000	0.6000	0.5550	0.5700	0.5700	114,100
Feb 27, 2023	0.6217	0.6400	0.6000	0.6002	0.6002	169,400
Feb 24, 2023	0.7070	0.7070	0.6070	0.6350	0.6350	136,200
Feb 23, 2023	0.7056	0.7449	0.6475	0.6920	0.6920	390,800
Feb 22, 2023	0.7516	0.7516	0.7000	0.7200	0.7200	165,000
Feb 21, 2023	0.8470	0.8500	0.7000	0.7516	0.7516	442,300
Feb 17, 2023	0.8800	0.8800	0.8300	0.8714	0.8714	193,900
Feb 16, 2023	0.8814	0.8930	0.7700	0.8930	0.8930	493,600
Feb 15, 2023	0.8000	0.9200	0.8000	0.8814	0.8814	762,600
Feb 14, 2023	0.8023	0.8400	0.7500	0.8132	0.8132	1,626,200
Feb 13, 2023	0.7800	0.8055	0.7010	0.7338	0.7338	836,700
Feb 10, 2023	0.8067	0.8661	0.7210	0.8599	0.8599	1,802,700
Feb 09, 2023	0.9999	1.0600	0.8500	0.8732	0.8732	7,051,600
Feb 08, 2023	1.3700	1.4200	0.9811	1.0400	1.0400	137,828,500
Feb 07, 2023	0.5200	0.5300	0.4927	0.5173	0.5173	139,500
Feb 06, 2023	0.5221	0.5500	0.5005	0.5318	0.5318	48,100
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	137,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...