NasdaqCM - Delayed Quote USD

Creative Medical Technology Holdings, Inc. (CELZ)

2.1800
-0.0300
(-1.36%)
At close: June 13 at 4:00:00 PM EDT
2.1300
-0.05
(-2.29%)
After hours: June 13 at 6:30:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.19002.22842.07052.18002.180037,700
Jun 12, 20252.31002.31002.17002.20002.200034,800
Jun 11, 20252.42742.46502.20002.20002.2000114,800
Jun 10, 20252.49322.61002.37002.42002.420068,500
Jun 9, 20252.31002.57742.31002.45002.450062,800
Jun 6, 20252.39082.43002.29972.39432.3943106,700
Jun 5, 20252.28002.34002.22002.25012.250155,500
Jun 4, 20252.31002.44002.26002.27002.2700104,000
Jun 3, 20252.19002.35002.16012.29002.2900106,800
Jun 2, 20252.15002.22002.03152.19002.190067,300
May 30, 20252.00992.24101.97732.18002.180093,700
May 29, 20251.96002.04001.93002.01562.015638,300
May 28, 20252.04002.05001.97001.97001.970017,400
May 27, 20251.99002.05001.96102.05002.050019,700
May 23, 20251.93002.04171.93002.02002.020020,000
May 22, 20251.98001.98001.93001.96001.960035,300
May 21, 20252.00002.02001.95001.98001.980035,900
May 20, 20251.98012.01001.97762.00002.000012,800
May 19, 20252.02002.05961.96002.02002.020019,900
May 16, 20251.98002.06501.98002.02002.02007,900
May 15, 20252.04002.04001.98002.02002.020019,100
May 14, 20252.04002.04001.96002.04002.040044,500
May 13, 20251.97762.08001.94422.00002.000036,200
May 12, 20252.12002.20001.98001.98001.980042,900
May 9, 20252.12002.19001.96022.14002.140035,000
May 8, 20251.93002.09421.92002.09002.090043,100
May 7, 20251.98002.01001.93001.93001.930015,300
May 6, 20252.00512.07001.91611.98001.980033,300
May 5, 20252.00002.12001.99002.04002.040018,800
May 2, 20252.00002.09481.95382.00002.000025,500
May 1, 20252.12002.12001.95001.99001.990017,400
Apr 30, 20251.99002.09001.93182.07002.070014,900
Apr 29, 20251.97002.04041.90002.02002.020025,300
Apr 28, 20251.97002.02551.91001.95001.950058,700
Apr 25, 20251.93001.97001.85001.97001.970041,800
Apr 24, 20251.97002.06001.90001.93001.930072,800
Apr 23, 20252.02002.09501.96001.97001.970042,400
Apr 22, 20252.02502.10001.90002.02002.020061,500
Apr 21, 20251.95002.00111.90001.94001.940042,600
Apr 17, 20251.98002.03001.91011.97001.970078,500
Apr 16, 20252.08002.08001.90001.98001.980040,500
Apr 15, 20252.11002.12001.98902.05002.050050,800
Apr 14, 20252.17002.43001.98002.14002.1400130,100
Apr 11, 20251.69002.21991.69002.20002.2000429,600
Apr 10, 20252.05002.24991.80001.80001.8000405,400
Apr 9, 20251.97002.24031.90002.05002.050094,500
Apr 8, 20252.14002.21001.96001.96001.960047,500
Apr 7, 20252.31002.36002.10002.18002.180063,600
Apr 4, 20252.27002.34002.10002.31002.310053,500
Apr 3, 20252.03002.32002.00002.24002.240072,800
Apr 2, 20252.00002.24002.00002.14002.140056,800
Apr 1, 20252.12002.17001.95162.00002.000078,400
Mar 31, 20252.23002.23972.05002.17002.170027,100
Mar 28, 20252.50002.50002.23002.27002.270047,600
Mar 27, 20252.10002.35862.09002.21002.2100121,100
Mar 26, 20252.20002.37111.92002.21002.2100279,000
Mar 25, 20252.58002.72002.17502.20002.2000133,200
Mar 24, 20252.93002.94002.50002.64002.640085,700
Mar 21, 20252.64002.88002.63002.88002.880057,400
Mar 20, 20252.99003.04002.62002.78002.7800502,400
Mar 19, 20253.01003.27992.86503.03003.030094,100
Mar 18, 20253.21003.34002.96002.99002.990055,900
Mar 17, 20253.18003.26002.89003.21003.2100115,700
Mar 14, 20253.09003.46542.86003.27003.2700155,300
Mar 13, 20253.55003.58002.90003.00003.0000156,000
Mar 12, 20254.08004.25003.43623.51503.5150160,100
Mar 11, 20254.07004.25003.68003.82003.820098,100
Mar 10, 20254.09004.26963.65963.82003.8200104,200
Mar 7, 20254.51004.70003.88004.15004.1500142,200
Mar 6, 20256.43006.43004.53254.56004.5600217,600
Mar 5, 20256.29006.75005.80006.45006.4500173,600
Mar 4, 20255.34006.77005.34005.99005.9900271,800
Mar 3, 20255.16005.92995.02005.22005.2200158,100
Feb 28, 20255.10005.18994.75004.97004.970037,500
Feb 27, 20255.00005.20004.86005.05005.050016,100
Feb 26, 20254.55005.11994.45005.00005.000035,100
Feb 25, 20255.04005.10004.41004.52004.5200111,500
Feb 24, 20255.55006.03004.72004.92004.9200103,100
Feb 21, 20255.82005.97005.26005.40005.400099,900
Feb 20, 20256.30006.90005.55005.99005.9900335,100
Feb 19, 20254.95006.39004.75006.15006.1500287,100
Feb 18, 20254.69004.95004.50004.85004.8500110,700
Feb 14, 20254.98005.20004.60004.74004.7400172,700
Feb 13, 20254.17005.74044.15004.59004.5900431,000
Feb 12, 20253.90004.14003.82004.13004.130046,500
Feb 11, 20254.00004.05003.55003.91003.910073,700
Feb 10, 20254.30004.65003.86003.98003.9800125,300
Feb 7, 20253.56004.40003.55004.23004.2300137,700
Feb 6, 20253.62003.69953.42003.55003.550035,100
Feb 5, 20253.94004.16003.42003.59003.5900117,600
Feb 4, 20253.24003.87003.10633.76003.7600101,300
Feb 3, 20253.13003.19603.10003.17003.170046,400
Jan 31, 20253.32003.49003.00003.13003.130075,700
Jan 30, 20253.48003.50003.06003.38003.3800250,800
Jan 29, 20253.40003.43003.03063.21003.2100129,000
Jan 28, 20252.72003.15992.60003.15003.1500150,000
Jan 27, 20252.52002.61002.50002.59002.590029,300
Jan 24, 20252.40002.70002.36012.43002.430042,000
Jan 23, 20252.37502.48592.26002.40002.400011,600
Jan 22, 20252.34002.82002.34002.46002.460041,800
Jan 21, 20252.20002.34002.20002.31502.315030,800
Jan 17, 20252.19002.29002.18002.27002.27008,400
Jan 16, 20252.50002.50002.16012.18002.180012,900
Jan 15, 20252.26002.30002.12002.14002.140040,400
Jan 14, 20252.25002.32992.13002.15002.150034,200
Jan 13, 20252.32002.32242.20012.23322.233211,100
Jan 10, 20252.36002.42002.16502.17002.170035,800
Jan 8, 20252.36002.92002.26012.42082.4208163,200
Jan 7, 20252.43542.53002.41502.50002.500015,100
Jan 6, 20252.46002.54882.43462.48002.480014,200
Jan 3, 20252.48002.48002.39922.44002.44008,300
Jan 2, 20252.31002.50002.29002.31002.310022,500
Dec 31, 20242.37002.48002.20002.31002.310020,800
Dec 30, 20242.26002.34002.23442.34002.340012,400
Dec 27, 20242.40002.50002.20002.31002.310052,800
Dec 26, 20242.11002.45002.05002.32002.320058,900
Dec 24, 20242.16002.16502.01002.11002.11008,700
Dec 23, 20242.17002.17002.08722.17002.170011,900
Dec 20, 20242.00002.17232.00002.07002.070021,200
Dec 19, 20242.17002.19771.95702.00002.000042,300
Dec 18, 20242.27002.40502.19002.19002.190024,600
Dec 17, 20242.38002.50002.25562.29002.290021,900
Dec 16, 20242.21312.39002.21312.34102.341022,100
Dec 13, 20242.28002.35792.12002.18802.188015,400
Dec 12, 20242.47002.50002.30042.31002.310028,700
Dec 11, 20242.37002.43002.18002.43002.430035,500
Dec 10, 20242.35542.45002.35282.43002.43009,400
Dec 9, 20242.52002.53002.32002.45002.450041,800
Dec 6, 20242.28002.54002.26002.45002.450024,000
Dec 5, 20242.48002.48002.21002.40002.400030,100
Dec 4, 20242.41782.61272.41782.43002.430014,700
Dec 3, 20242.46002.47002.29002.45002.450031,500
Dec 2, 20242.66002.66002.44102.45002.450033,900
Nov 29, 20242.63002.68502.63002.66502.66504,000
Nov 27, 20242.70002.80002.60002.65002.650017,500
Nov 26, 20242.65002.69992.57642.69002.690011,000
Nov 25, 20242.56002.65002.56002.58002.58009,700
Nov 22, 20242.50502.60942.42002.54502.545024,300
Nov 21, 20242.51002.67002.44002.55002.550020,000
Nov 20, 20242.55002.58152.41012.55002.550027,000
Nov 19, 20242.47002.68992.47002.52002.52007,300
Nov 18, 20242.70002.82002.48002.50002.500051,600
Nov 15, 20242.68002.83002.61002.70002.700020,400
Nov 14, 20242.68002.78352.61102.66002.660015,700
Nov 13, 20242.68002.95002.52002.69002.6900212,900
Nov 12, 20242.81002.96012.70002.76002.760043,200
Nov 11, 20242.80002.91002.76002.90002.900028,100
Nov 8, 20243.15003.23002.65012.81002.810072,400
Nov 7, 20243.19003.35233.00003.16003.160099,600
Nov 6, 20243.25003.30083.06003.16003.160065,300
Nov 5, 20243.52003.61333.05003.15003.1500102,100
Nov 4, 20244.00004.11543.47003.51003.510056,100
Nov 1, 20244.11004.19183.95004.02004.020050,900
Oct 31, 20244.15004.28003.86004.14004.140053,100
Oct 30, 20243.99004.80003.88004.23004.2300170,600
Oct 29, 20243.92004.00003.75003.83003.830063,000
Oct 28, 20243.87003.97003.40003.94003.940078,900
Oct 25, 20243.77004.10002.98003.25003.2500187,000
Oct 24, 20243.51003.84993.40003.40003.400025,400
Oct 23, 20244.50004.50003.50003.50003.500050,400
Oct 22, 20244.50004.67404.50004.52004.520010,100
Oct 21, 20244.40004.57004.30004.57004.57004,900
Oct 18, 20244.27004.50004.27004.41004.41006,000
Oct 17, 20244.29504.40504.01004.14504.145029,000
Oct 16, 20245.35005.58004.23004.48004.480097,700
Oct 15, 20244.74005.50004.70015.30005.300091,600
Oct 14, 20244.36004.67314.06754.50014.500129,000
Oct 11, 20244.39004.39004.02014.25294.252934,600
Oct 10, 20243.55004.20003.52014.16004.160040,500
Oct 9, 20243.37004.29993.16003.63003.6300161,400
Oct 8, 20242.92003.12992.78003.12993.129925,000
Oct 7, 20242.92003.13992.84372.92002.920025,300
Oct 4, 20242.98003.08002.83003.00003.00007,700
Oct 3, 20242.92003.15002.89002.91002.910015,400
Oct 2, 20243.00003.10012.94002.96002.96003,300
Oct 1, 20242.98003.05002.96503.01993.01993,400
Sep 30, 20243.02003.10003.02003.09993.09998,500
Sep 27, 20243.00003.20002.98002.98002.980010,600
Sep 26, 20243.17003.23002.98003.02003.02008,800
Sep 25, 20243.02783.17002.97003.17003.17006,500
Sep 24, 20243.20703.23002.93563.09053.090514,600
Sep 23, 20243.00003.17402.98002.99002.99006,900
Sep 20, 20242.88003.20002.65003.12003.120093,200
Sep 19, 20243.12003.19003.09003.11003.11007,800
Sep 18, 20243.46003.46003.25003.25003.25001,900
Sep 17, 20243.26003.50003.25003.25003.250011,800
Sep 16, 20243.16013.43003.16013.39403.39406,500
Sep 13, 20243.18003.25003.10003.25003.25005,300
Sep 12, 20243.50003.51273.02013.02013.02017,600
Sep 11, 20243.38003.45003.38003.45003.45001,000
Sep 10, 20243.50253.50253.37013.37013.3701900
Sep 9, 20243.33493.63003.33493.60003.60002,100
Sep 6, 20243.48953.48953.28003.31003.31006,200
Sep 5, 20243.42003.62003.35003.50003.500011,100
Sep 4, 20243.40003.69423.33503.51003.510011,300
Sep 3, 20243.52003.87003.52003.76003.76002,200
Aug 30, 20243.50003.50003.24003.48003.480010,300
Aug 29, 20243.39003.46003.35503.42503.42507,100
Aug 28, 20243.41003.41003.26003.26003.26002,100
Aug 27, 20243.43003.43003.35003.35003.35005,400
Aug 26, 20243.45003.45003.25013.35503.35504,200
Aug 23, 20243.43003.43003.17303.36003.36002,800
Aug 22, 20243.27573.50003.27573.45003.45001,500
Aug 21, 20243.32503.32503.16013.18313.18315,900
Aug 20, 20243.24003.25003.10003.12003.12005,100
Aug 19, 20243.40003.43003.21503.24003.240011,900
Aug 16, 20243.47003.50003.46003.50003.50008,100
Aug 15, 20243.53003.53003.45503.45503.4550600
Aug 14, 20243.62003.62373.38293.41003.41004,700
Aug 13, 20243.50003.83033.50003.51003.510023,200
Aug 12, 20242.98004.33002.98003.40893.408956,100
Aug 9, 20242.93003.02002.92002.92002.92003,600
Aug 8, 20242.99003.03002.91003.02003.02005,700
Aug 7, 20243.07003.13002.98003.02003.02002,700
Aug 6, 20243.13003.32333.13003.13003.13001,400
Aug 5, 20242.95013.24992.95003.07143.07147,300
Aug 2, 20243.36003.43193.25503.26003.26003,900
Aug 1, 20243.33003.40503.33003.34003.34002,000
Jul 31, 20243.48003.48003.39003.46993.46992,600
Jul 30, 20243.60003.60003.47003.47003.47003,400
Jul 29, 20243.60003.65003.56003.56003.56001,200
Jul 26, 20243.63193.63193.57003.63003.63002,100
Jul 25, 20243.60003.64003.55503.55503.55502,600
Jul 24, 20243.80003.80003.55003.55003.55005,500
Jul 23, 20243.55003.60503.55003.56003.56001,800
Jul 22, 20243.50003.60003.46013.60003.60001,900
Jul 19, 20243.64663.69833.53003.54003.54003,000
Jul 18, 20243.63003.80003.63003.80003.80009,300
Jul 17, 20243.57003.66483.55003.66483.66481,400
Jul 16, 20243.60503.73003.47013.54003.54003,900
Jul 15, 20243.80003.80003.66003.66003.66001,800
Jul 12, 20243.56003.70013.52003.59013.590111,100
Jul 11, 20243.25013.54363.25013.45003.45003,100
Jul 10, 20243.49003.66503.40503.54053.54056,000
Jul 9, 20243.57003.71003.41003.51003.510010,200
Jul 8, 20243.77003.77003.57003.57003.57007,300
Jul 5, 20243.83003.93003.75013.80943.80945,400
Jul 3, 20243.73003.85163.65013.79503.79503,900
Jul 2, 20243.68973.79003.66003.69003.69004,600
Jul 1, 20243.64003.79503.63003.72503.72502,000
Jun 28, 20243.69003.92993.66503.85003.850011,000
Jun 27, 20243.68003.68003.57003.64003.64005,800
Jun 26, 20243.63003.69003.57003.61003.61004,400
Jun 25, 20243.55003.81003.55003.58003.58007,300
Jun 24, 20243.76003.96903.51013.69003.690038,700
Jun 21, 20243.34003.59502.90013.55003.550013,100
Jun 20, 20243.82003.82003.20003.33003.330020,000
Jun 18, 20244.00004.06003.73003.73003.730012,600
Jun 17, 20244.16004.16003.92003.92003.920015,200
Jun 14, 20244.17004.18004.16004.16004.160015,400

Related Tickers

TSOI Therapeutic Solutions International, Inc.
0.0002
0.00%
 
ENSC Ensysce Biosciences, Inc.
2.0700
-3.27%
 
EDSA Edesa Biotech, Inc.
1.9200
-1.79%
 
GLSI Greenwich LifeSciences, Inc.
9.20
-2.85%
 
PALI Palisade Bio, Inc.
0.6401
-7.23%
 
BRTX BioRestorative Therapies, Inc.
1.6800
-16.00%
 
BIVI BioVie Inc.
1.1400
-4.20%
 
EVFM Evofem Biosciences, Inc.
0.0100
0.00%
 
CLDI Calidi Biotherapeutics, Inc.
0.3450
+0.47%
 
OSRH OSR Holdings, Inc.
1.4100
-13.50%