Creative Medical Technology Holdings, Inc. (CELZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3200 | 4.4200 | 4.2980 | 4.3200 | 4.3200 | 11,200 |
| 25 Apr 2024 | 4.8000 | 4.8000 | 4.3500 | 4.4000 | 4.4000 | 21,500 |
| 24 Apr 2024 | 4.8942 | 4.8942 | 4.8100 | 4.8100 | 4.8100 | 9,200 |
| 23 Apr 2024 | 4.8600 | 4.9299 | 4.8200 | 4.8201 | 4.8201 | 9,600 |
| 22 Apr 2024 | 4.8100 | 4.9700 | 4.8100 | 4.8301 | 4.8301 | 37,000 |
| 19 Apr 2024 | 4.8100 | 4.8750 | 4.8100 | 4.8100 | 4.8100 | 22,300 |
| 18 Apr 2024 | 4.9200 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 14,500 |
| 17 Apr 2024 | 5.1200 | 5.2950 | 4.9000 | 4.9950 | 4.9950 | 19,000 |
| 16 Apr 2024 | 5.2000 | 5.3016 | 5.2000 | 5.2000 | 5.2000 | 4,300 |
| 15 Apr 2024 | 5.2000 | 5.6165 | 5.2000 | 5.2100 | 5.2100 | 7,900 |
| 12 Apr 2024 | 5.2400 | 5.3839 | 5.2000 | 5.2100 | 5.2100 | 4,100 |
| 11 Apr 2024 | 5.4700 | 5.6500 | 5.2200 | 5.4650 | 5.4650 | 6,100 |
| 10 Apr 2024 | 5.5200 | 5.5950 | 5.5101 | 5.5950 | 5.5950 | 2,200 |
| 09 Apr 2024 | 5.5000 | 5.6400 | 5.4773 | 5.6400 | 5.6400 | 3,400 |
| 08 Apr 2024 | 5.6700 | 5.8500 | 5.5300 | 5.5300 | 5.5300 | 17,500 |
| 05 Apr 2024 | 5.6400 | 5.7300 | 5.5100 | 5.5200 | 5.5200 | 13,700 |
| 04 Apr 2024 | 5.5867 | 5.7300 | 5.4200 | 5.5257 | 5.5257 | 6,900 |
| 03 Apr 2024 | 5.6300 | 5.7899 | 5.4201 | 5.5000 | 5.5000 | 27,100 |
| 02 Apr 2024 | 5.6600 | 5.6800 | 5.4699 | 5.6200 | 5.6200 | 13,000 |
| 01 Apr 2024 | 5.2100 | 5.8000 | 5.2100 | 5.5600 | 5.5600 | 62,600 |
| 28 Mar 2024 | 5.2000 | 5.4000 | 5.1000 | 5.2100 | 5.2100 | 14,500 |
| 27 Mar 2024 | 5.1800 | 5.3700 | 5.0206 | 5.1500 | 5.1500 | 11,400 |
| 26 Mar 2024 | 5.3200 | 5.3200 | 5.0002 | 5.0900 | 5.0900 | 35,100 |
| 25 Mar 2024 | 5.2200 | 5.6000 | 5.1754 | 5.4200 | 5.4200 | 9,400 |
| 22 Mar 2024 | 5.4000 | 5.4657 | 5.1500 | 5.1900 | 5.1900 | 11,800 |
| 21 Mar 2024 | 5.4100 | 5.8150 | 5.1400 | 5.2900 | 5.2900 | 58,600 |
| 20 Mar 2024 | 5.3400 | 5.4199 | 5.0601 | 5.2700 | 5.2700 | 15,100 |
| 19 Mar 2024 | 5.3800 | 5.4100 | 5.0800 | 5.1400 | 5.1400 | 28,200 |
| 18 Mar 2024 | 5.3900 | 5.8300 | 4.9100 | 5.2300 | 5.2300 | 48,700 |
| 15 Mar 2024 | 5.2900 | 5.3600 | 4.8000 | 5.3600 | 5.3600 | 64,800 |
| 14 Mar 2024 | 5.9300 | 6.0750 | 5.0500 | 5.1850 | 5.1850 | 53,400 |
| 13 Mar 2024 | 6.3700 | 6.3700 | 5.8900 | 5.8900 | 5.8900 | 54,900 |
| 12 Mar 2024 | 6.2000 | 6.4997 | 6.1502 | 6.2500 | 6.2500 | 59,900 |
| 11 Mar 2024 | 6.0100 | 6.7399 | 6.0100 | 6.4500 | 6.4500 | 108,500 |
| 08 Mar 2024 | 6.0100 | 7.4444 | 5.7900 | 6.2500 | 6.2500 | 585,400 |
| 07 Mar 2024 | 7.9700 | 10.2812 | 5.6800 | 6.3000 | 6.3000 | 7,918,700 |
| 06 Mar 2024 | 4.6700 | 5.8800 | 4.3900 | 4.7600 | 4.7600 | 3,570,800 |
| 05 Mar 2024 | 4.2050 | 4.2050 | 4.0900 | 4.1290 | 4.1290 | 12,000 |
| 04 Mar 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0600 | 4.0600 | 12,900 |
| 01 Mar 2024 | 4.2448 | 4.2845 | 4.2021 | 4.2845 | 4.2845 | 4,200 |
| 29 Feb 2024 | 4.4100 | 4.4350 | 4.1600 | 4.1600 | 4.1600 | 9,600 |
| 28 Feb 2024 | 4.2200 | 4.3900 | 4.2200 | 4.3900 | 4.3900 | 3,000 |
| 27 Feb 2024 | 4.1579 | 4.4799 | 4.1500 | 4.3042 | 4.3042 | 5,500 |
| 26 Feb 2024 | 4.0300 | 4.2800 | 3.9732 | 4.2800 | 4.2800 | 3,700 |
| 23 Feb 2024 | 4.1175 | 4.1600 | 3.9300 | 4.0300 | 4.0300 | 7,300 |
| 22 Feb 2024 | 4.2100 | 4.2999 | 4.2000 | 4.2000 | 4.2000 | 7,700 |
| 21 Feb 2024 | 4.3000 | 4.3179 | 4.3000 | 4.3000 | 4.3000 | 1,700 |
| 20 Feb 2024 | 4.2200 | 4.4050 | 4.2200 | 4.3100 | 4.3100 | 5,700 |
| 16 Feb 2024 | 4.3250 | 4.3500 | 4.2293 | 4.2293 | 4.2293 | 4,800 |
| 15 Feb 2024 | 4.3187 | 4.3199 | 4.2300 | 4.2300 | 4.2300 | 3,100 |
| 14 Feb 2024 | 4.2341 | 4.3499 | 4.2341 | 4.3499 | 4.3499 | 2,500 |
| 13 Feb 2024 | 4.2100 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 13,000 |
| 12 Feb 2024 | 4.2100 | 4.3599 | 4.2100 | 4.2200 | 4.2200 | 5,300 |
| 09 Feb 2024 | 4.2200 | 4.3684 | 4.2100 | 4.2940 | 4.2940 | 4,200 |
| 08 Feb 2024 | 4.3000 | 4.3194 | 4.2300 | 4.2300 | 4.2300 | 2,000 |
| 07 Feb 2024 | 4.2200 | 4.3500 | 4.2200 | 4.2495 | 4.2495 | 6,700 |
| 06 Feb 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | 4.2500 | 1,000 |
| 05 Feb 2024 | 4.2300 | 4.2429 | 4.2200 | 4.2201 | 4.2201 | 1,700 |
| 02 Feb 2024 | 4.3000 | 4.3076 | 4.2200 | 4.2550 | 4.2550 | 6,000 |
| 01 Feb 2024 | 4.2316 | 4.2763 | 4.2200 | 4.2346 | 4.2346 | 5,200 |
| 31 Jan 2024 | 4.2400 | 4.2899 | 4.2300 | 4.2300 | 4.2300 | 7,500 |
| 30 Jan 2024 | 4.2400 | 4.3009 | 4.2400 | 4.2400 | 4.2400 | 1,600 |
| 29 Jan 2024 | 4.2700 | 4.2700 | 4.2664 | 4.2664 | 4.2664 | 700 |
| 26 Jan 2024 | 4.2500 | 4.3499 | 4.2499 | 4.3000 | 4.3000 | 10,300 |
| 25 Jan 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2497 | 4.2497 | 7,500 |
| 24 Jan 2024 | 4.2900 | 4.3500 | 4.2550 | 4.3300 | 4.3300 | 4,600 |
| 23 Jan 2024 | 4.2500 | 4.3550 | 4.2500 | 4.3550 | 4.3550 | 3,700 |
| 22 Jan 2024 | 4.2000 | 4.4096 | 4.2000 | 4.2500 | 4.2500 | 7,600 |
| 19 Jan 2024 | 4.2000 | 4.3700 | 4.2000 | 4.2300 | 4.2300 | 6,400 |
| 18 Jan 2024 | 4.3500 | 4.4800 | 4.2500 | 4.3750 | 4.3750 | 13,600 |
| 17 Jan 2024 | 4.2900 | 4.5497 | 4.2801 | 4.4341 | 4.4341 | 5,700 |
| 16 Jan 2024 | 4.5000 | 4.6092 | 4.3400 | 4.3400 | 4.3400 | 7,800 |
| 12 Jan 2024 | 4.5000 | 4.7185 | 4.5000 | 4.5001 | 4.5001 | 2,500 |
| 11 Jan 2024 | 4.5501 | 4.6405 | 4.5004 | 4.5200 | 4.5200 | 8,100 |
| 10 Jan 2024 | 4.5498 | 4.6800 | 4.5498 | 4.6045 | 4.6045 | 3,300 |
| 09 Jan 2024 | 4.6081 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | 7,200 |
| 08 Jan 2024 | 4.7399 | 4.7399 | 4.5700 | 4.6285 | 4.6285 | 2,500 |
| 05 Jan 2024 | 4.5900 | 4.6500 | 4.5200 | 4.6500 | 4.6500 | 4,400 |
| 04 Jan 2024 | 4.6700 | 4.7299 | 4.6350 | 4.7299 | 4.7299 | 1,000 |
| 03 Jan 2024 | 4.6400 | 4.6499 | 4.5320 | 4.5800 | 4.5800 | 2,400 |
| 02 Jan 2024 | 4.6600 | 4.7500 | 4.5701 | 4.6004 | 4.6004 | 3,000 |
| 29 Dec 2023 | 4.6000 | 4.7500 | 4.5900 | 4.6100 | 4.6100 | 11,400 |
| 28 Dec 2023 | 4.5817 | 4.7351 | 4.5817 | 4.6500 | 4.6500 | 7,700 |
| 27 Dec 2023 | 4.6650 | 4.7900 | 4.6000 | 4.7899 | 4.7899 | 9,100 |
| 26 Dec 2023 | 4.8900 | 4.9000 | 4.5700 | 4.7200 | 4.7200 | 17,600 |
| 22 Dec 2023 | 4.6100 | 4.9050 | 4.5401 | 4.7300 | 4.7300 | 5,300 |
| 21 Dec 2023 | 4.4400 | 4.6800 | 4.4400 | 4.6500 | 4.6500 | 27,000 |
| 20 Dec 2023 | 4.6100 | 6.6000 | 4.4200 | 4.6600 | 4.6600 | 233,500 |
| 19 Dec 2023 | 4.6400 | 4.6800 | 4.5503 | 4.6600 | 4.6600 | 7,700 |
| 18 Dec 2023 | 4.6700 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 2,000 |
| 15 Dec 2023 | 4.6350 | 4.7200 | 4.6350 | 4.6700 | 4.6700 | 2,800 |
| 14 Dec 2023 | 4.5700 | 4.7100 | 4.5124 | 4.6050 | 4.6050 | 8,300 |
| 13 Dec 2023 | 4.5500 | 4.6300 | 4.5500 | 4.5700 | 4.5700 | 2,900 |
| 12 Dec 2023 | 4.4825 | 4.7400 | 4.4400 | 4.5500 | 4.5500 | 30,300 |
| 11 Dec 2023 | 4.3958 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 3,600 |
| 08 Dec 2023 | 4.5550 | 4.5550 | 4.4500 | 4.4600 | 4.4600 | 2,800 |
| 07 Dec 2023 | 4.4100 | 4.5367 | 4.3600 | 4.3675 | 4.3675 | 5,300 |
| 06 Dec 2023 | 4.4200 | 4.6000 | 4.4200 | 4.5000 | 4.5000 | 2,600 |
| 05 Dec 2023 | 4.5300 | 4.5450 | 4.3700 | 4.4332 | 4.4332 | 5,300 |
| 04 Dec 2023 | 4.4100 | 4.5900 | 4.3408 | 4.5400 | 4.5400 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.