OTC Markets OTCPK - Delayed Quote USD

Cell Source, Inc. (CLCS)

0.3200

+0.0105

+(3.39%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	382
Jun 6, 2025	0.2460	0.3680	0.2460	0.3329	0.3329	3,000
Jun 5, 2025	0.3095	0.3095	0.3095	0.3095	0.3095	1,700
Jun 4, 2025	0.3096	0.3100	0.2980	0.3100	0.3100	16,970
Jun 3, 2025	0.3096	0.3096	0.2450	0.3096	0.3096	4,700
Jun 2, 2025	0.2686	0.2700	0.2686	0.2700	0.2700	2,000
May 30, 2025	0.2400	0.2700	0.2400	0.2400	0.2400	5,000
May 29, 2025	0.2750	0.2786	0.2750	0.2786	0.2786	2,535
May 28, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 27, 2025	0.2520	0.2780	0.2500	0.2700	0.2700	21,150
May 23, 2025	0.2790	0.2790	0.2790	0.2790	0.2790	-
May 22, 2025	0.1819	0.2790	0.1819	0.2790	0.2790	6,100
May 21, 2025	0.2663	0.2663	0.2663	0.2663	0.2663	-
May 20, 2025	0.2663	0.2663	0.2663	0.2663	0.2663	-
May 19, 2025	0.2410	0.2690	0.2410	0.2663	0.2663	15,591
May 16, 2025	0.2900	0.2900	0.2477	0.2477	0.2477	9,500
May 15, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	13,000
May 14, 2025	0.3097	0.3097	0.3097	0.3097	0.3097	-
May 13, 2025	0.3097	0.3097	0.3097	0.3097	0.3097	-
May 12, 2025	0.3097	0.3097	0.3097	0.3097	0.3097	-
May 9, 2025	0.3097	0.3097	0.3097	0.3097	0.3097	500
May 8, 2025	0.2900	0.2900	0.2500	0.2500	0.2500	12,100
May 7, 2025	0.2800	0.3199	0.2485	0.2700	0.2700	40,800
May 6, 2025	0.2750	0.3000	0.2750	0.3000	0.3000	2,271
May 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	780
May 2, 2025	0.2950	0.3115	0.2600	0.3115	0.3115	12,729
May 1, 2025	0.2990	0.2990	0.2990	0.2990	0.2990	-
Apr 30, 2025	0.2990	0.2990	0.2990	0.2990	0.2990	-
Apr 29, 2025	0.2501	0.2990	0.2500	0.2990	0.2990	7,500
Apr 28, 2025	0.2600	0.3199	0.2500	0.3190	0.3190	18,900
Apr 25, 2025	0.2749	0.2749	0.2749	0.2749	0.2749	-
Apr 24, 2025	0.2749	0.2749	0.2749	0.2749	0.2749	7,750
Apr 23, 2025	0.3199	0.3200	0.2266	0.3200	0.3200	1,570
Apr 22, 2025	0.2700	0.3200	0.2270	0.2980	0.2980	20,500
Apr 21, 2025	0.2790	0.3200	0.2501	0.3200	0.3200	38,400
Apr 17, 2025	0.2600	0.2750	0.2600	0.2750	0.2750	2,955
Apr 16, 2025	0.2700	0.2900	0.2500	0.2900	0.2900	28,501
Apr 15, 2025	0.2800	0.3001	0.2400	0.2990	0.2990	44,911
Apr 14, 2025	0.2950	0.2950	0.2936	0.2936	0.2936	4,000
Apr 11, 2025	0.2700	0.3220	0.2500	0.2800	0.2800	8,524
Apr 10, 2025	0.2700	0.2800	0.2535	0.2800	0.2800	10,304
Apr 9, 2025	0.2800	0.3000	0.2700	0.3000	0.3000	10,933
Apr 8, 2025	0.2896	0.3350	0.2442	0.3241	0.3241	32,558
Apr 7, 2025	0.3100	0.3359	0.2500	0.2500	0.2500	24,620
Apr 4, 2025	0.3598	0.3598	0.3598	0.3598	0.3598	-
Apr 3, 2025	0.2800	0.3598	0.2700	0.3598	0.3598	9,400
Apr 2, 2025	0.3360	0.3360	0.3360	0.3360	0.3360	-
Apr 1, 2025	0.2899	0.3360	0.2605	0.3360	0.3360	4,251
Mar 31, 2025	0.3000	0.3198	0.3000	0.3198	0.3198	7,500
Mar 28, 2025	0.3000	0.3198	0.3000	0.3198	0.3198	5,000
Mar 27, 2025	0.2507	0.3700	0.2500	0.2500	0.2500	8,500
Mar 26, 2025	0.2921	0.3360	0.2840	0.3360	0.3360	3,000
Mar 25, 2025	0.2600	0.2800	0.2600	0.2800	0.2800	6,944
Mar 24, 2025	0.2500	0.2900	0.2500	0.2900	0.2900	12,600
Mar 21, 2025	0.2980	0.2980	0.2400	0.2500	0.2500	19,033
Mar 20, 2025	0.2672	0.2993	0.2430	0.2700	0.2700	18,419
Mar 19, 2025	0.2610	0.2721	0.2410	0.2410	0.2410	20,214
Mar 18, 2025	0.2500	0.2998	0.2500	0.2990	0.2990	29,635
Mar 17, 2025	0.2999	0.3000	0.2950	0.2950	0.2950	11,000
Mar 14, 2025	0.2999	0.2999	0.2700	0.2999	0.2999	3,200
Mar 13, 2025	0.3199	0.3500	0.3000	0.3000	0.3000	13,733
Mar 12, 2025	0.3207	0.3250	0.3000	0.3199	0.3199	17,400
Mar 11, 2025	0.3500	0.3580	0.3010	0.3580	0.3580	16,360
Mar 10, 2025	0.3503	0.4000	0.3039	0.3760	0.3760	10,625
Mar 7, 2025	0.3750	0.4000	0.3504	0.3504	0.3504	22,549
Mar 6, 2025	0.3503	0.4135	0.3503	0.4135	0.4135	21,920
Mar 5, 2025	0.3000	0.5286	0.2729	0.3503	0.3503	36,520
Mar 4, 2025	0.3000	0.3200	0.2800	0.2940	0.2940	16,111
Mar 3, 2025	0.3200	0.3200	0.3000	0.3059	0.3059	12,250
Feb 28, 2025	0.3200	0.3600	0.2750	0.2950	0.2950	38,200
Feb 27, 2025	0.3300	0.3380	0.3000	0.3000	0.3000	15,300
Feb 26, 2025	0.3000	0.3380	0.3000	0.3000	0.3000	17,500
Feb 25, 2025	0.3500	0.3788	0.3000	0.3000	0.3000	21,854
Feb 24, 2025	0.4000	0.4000	0.3200	0.3200	0.3200	64,774
Feb 21, 2025	0.4539	0.4939	0.3460	0.4000	0.4000	8,650
Feb 20, 2025	0.4940	0.4940	0.4001	0.4500	0.4500	16,284
Feb 19, 2025	0.4300	0.4800	0.4000	0.4000	0.4000	9,390
Feb 18, 2025	0.5500	0.5500	0.4200	0.5200	0.5200	16,816
Feb 14, 2025	0.5225	0.5500	0.4901	0.5500	0.5500	3,794
Feb 13, 2025	0.4999	0.5500	0.2412	0.5164	0.5164	118,800
Feb 12, 2025	0.5500	0.5875	0.4800	0.4800	0.4800	6,000
Feb 11, 2025	0.5999	0.6000	0.5000	0.5175	0.5175	20,344
Feb 10, 2025	0.5000	0.6250	0.5000	0.5990	0.5990	48,929
Feb 7, 2025	0.5177	0.5177	0.3550	0.5099	0.5099	18,000
Feb 6, 2025	0.3500	0.4138	0.3500	0.3625	0.3625	7,900
Feb 5, 2025	0.2850	0.3250	0.2700	0.3250	0.3250	17,266
Feb 4, 2025	0.3199	0.3199	0.2400	0.2457	0.2457	8,866
Feb 3, 2025	0.3862	0.3862	0.3200	0.3200	0.3200	1,000
Jan 31, 2025	0.2655	0.3100	0.2655	0.3100	0.3100	11,900
Jan 30, 2025	0.2815	0.2815	0.2815	0.2815	0.2815	-
Jan 29, 2025	0.2703	0.2849	0.2702	0.2815	0.2815	25,400
Jan 28, 2025	0.3450	0.3450	0.2928	0.2928	0.2928	7,878
Jan 27, 2025	0.3499	0.3499	0.2700	0.3000	0.3000	15,592
Jan 24, 2025	0.2938	0.3600	0.2900	0.3500	0.3500	12,800
Jan 23, 2025	0.2800	0.2800	0.2511	0.2696	0.2696	18,550
Jan 22, 2025	0.3100	0.3100	0.2850	0.2900	0.2900	6,400
Jan 21, 2025	0.2830	0.3450	0.2400	0.2961	0.2961	79,209
Jan 17, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 16, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	6,666
Jan 15, 2025	0.3498	0.3498	0.2700	0.3000	0.3000	56,300
Jan 14, 2025	0.4430	0.5600	0.2959	0.2959	0.2959	84,100
Jan 13, 2025	0.3390	0.3898	0.3250	0.3721	0.3721	22,035
Jan 10, 2025	0.3904	0.3908	0.3742	0.3742	0.3742	15,150
Jan 8, 2025	0.3952	0.3980	0.3200	0.3980	0.3980	3,400
Jan 7, 2025	0.3596	0.3992	0.3596	0.3992	0.3992	2,000
Jan 6, 2025	0.3900	0.4200	0.3600	0.4083	0.4083	30,654
Jan 3, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	238
Jan 2, 2025	0.3500	0.3980	0.3500	0.3600	0.3600	6,870
Dec 31, 2024	0.3232	0.4500	0.2601	0.3500	0.3500	143,712
Dec 30, 2024	0.5000	0.5000	0.4875	0.4875	0.4875	5,200
Dec 27, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	12,927
Dec 26, 2024	0.5775	0.5775	0.4925	0.4925	0.4925	572
Dec 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,025
Dec 23, 2024	0.5000	0.5700	0.5000	0.5700	0.5700	15,300
Dec 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 18, 2024	0.5213	0.5213	0.4538	0.5000	0.5000	2,867
Dec 17, 2024	0.5000	0.5703	0.4820	0.4820	0.4820	23,510
Dec 16, 2024	0.6101	0.6700	0.4699	0.5000	0.5000	19,312
Dec 13, 2024	0.5550	0.6600	0.5550	0.6000	0.6000	22,145
Dec 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,300
Dec 11, 2024	0.7000	0.7000	0.6050	0.6050	0.6050	3,630
Dec 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
Dec 9, 2024	0.6800	0.7400	0.6175	0.7400	0.7400	8,200
Dec 6, 2024	0.5950	0.6800	0.5950	0.6800	0.6800	4,775
Dec 5, 2024	0.5350	0.6500	0.5350	0.6500	0.6500	1,300
Dec 4, 2024	0.6530	0.6530	0.5288	0.6450	0.6450	10,566
Dec 3, 2024	0.6525	0.8401	0.6525	0.6525	0.6525	20,554
Dec 2, 2024	0.3196	0.6800	0.3196	0.6800	0.6800	16,300
Nov 29, 2024	0.4620	0.6000	0.4620	0.6000	0.6000	30,736
Nov 27, 2024	0.5264	0.5400	0.5264	0.5400	0.5400	5,100
Nov 26, 2024	0.5400	0.5477	0.5000	0.5000	0.5000	3,300
Nov 25, 2024	0.3500	0.5800	0.3500	0.4255	0.4255	1,500
Nov 22, 2024	0.5723	0.5725	0.5697	0.5725	0.5725	16,500
Nov 21, 2024	0.5881	0.5881	0.4464	0.5132	0.5132	21,875
Nov 20, 2024	0.4825	0.5632	0.4000	0.5632	0.5632	3,524
Nov 19, 2024	0.4493	0.6076	0.4493	0.6076	0.6076	300
Nov 18, 2024	0.6500	0.7000	0.4164	0.4164	0.4164	44,154
Nov 15, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	200
Nov 14, 2024	0.5500	0.6500	0.5475	0.5900	0.5900	9,630
Nov 13, 2024	0.5822	0.5822	0.5822	0.5822	0.5822	-
Nov 12, 2024	0.5200	0.5822	0.4560	0.5822	0.5822	7,809
Nov 11, 2024	0.6121	0.6121	0.6121	0.6121	0.6121	-
Nov 8, 2024	0.5868	0.6121	0.5868	0.6121	0.6121	3,250
Nov 7, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	11,542
Nov 6, 2024	0.5500	0.6672	0.5500	0.6589	0.6589	9,000
Nov 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 4, 2024	0.3490	0.6950	0.1390	0.6500	0.6500	67,049
Nov 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	9,598
Oct 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 30, 2024	0.4795	0.7000	0.4308	0.7000	0.7000	42,071
Oct 29, 2024	0.7500	0.7500	0.3811	0.4600	0.4600	24,025
Oct 28, 2024	0.6000	0.7500	0.5010	0.7000	0.7000	9,644
Oct 25, 2024	0.5000	0.5400	0.4500	0.4500	0.4500	8,654
Oct 24, 2024	0.5180	0.7461	0.4629	0.5000	0.5000	47,420
Oct 23, 2024	0.3000	0.4700	0.2885	0.4700	0.4700	90,529
Oct 22, 2024	0.3000	0.3700	0.2868	0.3000	0.3000	60,220
Oct 21, 2024	0.3000	0.3000	0.2755	0.2755	0.2755	14,280
Oct 18, 2024	0.2600	0.4497	0.2600	0.3000	0.3000	97,220
Oct 17, 2024	0.2795	0.2998	0.2000	0.2500	0.2500	81,512
Oct 16, 2024	0.2636	0.2900	0.2636	0.2800	0.2800	15,040
Oct 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 14, 2024	0.2800	0.2998	0.2743	0.2900	0.2900	65,114
Oct 11, 2024	0.2749	0.2882	0.2705	0.2800	0.2800	13,641
Oct 10, 2024	0.2883	0.2886	0.2706	0.2800	0.2800	5,000
Oct 9, 2024	0.2760	0.3000	0.2760	0.3000	0.3000	30,400
Oct 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,596
Oct 7, 2024	0.3147	0.3147	0.2600	0.3000	0.3000	45,750
Oct 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 3, 2024	0.3000	0.3000	0.2796	0.3000	0.3000	13,475
Oct 2, 2024	0.3000	0.3400	0.3000	0.3000	0.3000	8,200
Oct 1, 2024	0.2970	0.3000	0.2970	0.3000	0.3000	33,000
Sep 30, 2024	0.2973	0.3200	0.2955	0.3000	0.3000	18,475
Sep 27, 2024	0.3206	0.3300	0.2980	0.2980	0.2980	47,710
Sep 26, 2024	0.3500	0.3500	0.2900	0.2910	0.2910	16,325
Sep 25, 2024	0.3500	0.3500	0.2900	0.2900	0.2900	16,682
Sep 24, 2024	0.3500	0.3500	0.3215	0.3500	0.3500	29,728
Sep 23, 2024	0.3750	0.3750	0.3200	0.3350	0.3350	3,450
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 19, 2024	0.3850	0.4000	0.3750	0.4000	0.4000	5,707
Sep 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,824
Sep 16, 2024	0.4000	0.4000	0.3700	0.3900	0.3900	26,402
Sep 13, 2024	0.3700	0.4000	0.3450	0.4000	0.4000	8,300
Sep 12, 2024	0.3900	0.3950	0.3800	0.3800	0.3800	11,000
Sep 11, 2024	0.3708	0.4000	0.3600	0.4000	0.4000	12,002
Sep 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
Sep 9, 2024	0.4000	0.4000	0.3880	0.4000	0.4000	22,400
Sep 6, 2024	0.4400	0.4400	0.4000	0.4300	0.4300	20,801
Sep 5, 2024	0.4800	0.4800	0.4000	0.4600	0.4600	3,150
Sep 4, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	1,820
Sep 3, 2024	0.3500	0.4500	0.3500	0.4400	0.4400	12,705
Aug 30, 2024	0.4800	0.4800	0.2900	0.4500	0.4500	12,950
Aug 29, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	5,498
Aug 28, 2024	0.3300	0.4099	0.3300	0.3300	0.3300	20,590
Aug 27, 2024	0.4500	0.4500	0.3000	0.4300	0.4300	7,550
Aug 26, 2024	0.4400	0.4400	0.3101	0.4400	0.4400	5,250
Aug 23, 2024	0.3800	0.4400	0.3800	0.4300	0.4300	8,000
Aug 22, 2024	0.4400	0.4400	0.3100	0.4000	0.4000	3,200
Aug 21, 2024	0.3800	0.3900	0.3300	0.3900	0.3900	4,300
Aug 20, 2024	0.3500	0.4000	0.3300	0.4000	0.4000	24,572
Aug 19, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	14,378
Aug 16, 2024	0.3200	0.3775	0.3200	0.3750	0.3750	3,535
Aug 15, 2024	0.3100	0.3900	0.3000	0.3900	0.3900	17,800
Aug 14, 2024	0.3200	0.3800	0.3000	0.3800	0.3800	11,500
Aug 13, 2024	0.3300	0.3900	0.3300	0.3300	0.3300	8,250
Aug 12, 2024	0.3800	0.3900	0.3300	0.3900	0.3900	4,400
Aug 9, 2024	0.3800	0.3900	0.3400	0.3900	0.3900	8,100
Aug 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 7, 2024	0.2900	0.3900	0.2900	0.3900	0.3900	2,950
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 5, 2024	0.4000	0.4000	0.2800	0.4000	0.4000	7,350
Aug 2, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	1,180
Aug 1, 2024	0.3900	0.3900	0.2500	0.3500	0.3500	15,600
Jul 31, 2024	0.3500	0.4100	0.3300	0.4000	0.4000	19,615
Jul 30, 2024	0.2500	0.5500	0.2500	0.3500	0.3500	18,687
Jul 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 25, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 24, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 22, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 10, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 9, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 8, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 5, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 3, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 2, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 1, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 28, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 25, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 24, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 21, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 14, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jun 10, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-

OCTHF Oxford Cannabinoid Technologies Holdings Plc

0.0028

0.00%

ELVAF Evolva Holding SA

3.0900

+243.33%

MBXBF Microbix Biosystems Inc.

0.2450

+2.08%

1AE.F argenx SE

506.40

-1.90%

1AEA.BE argenx SE

510.00

0.00%

CMRA Comera Life Sciences Holdings, Inc.

0.0002

0.00%

BTTX Better Therapeutics, Inc.

0.0001

0.00%

HLVX HilleVax, Inc.

2.0400

+2.51%

DMAC DiaMedica Therapeutics Inc.

4.0800

-1.45%

CAMP CAMP4 THERAPEUTICS CORPORATION

1.8200

-5.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cell Source, Inc. (CLCS)

Related Tickers