OTCBB:CELZ
Creative Medical Technology Holdings Inc Stock Price (Quote)
$4.46
+0.0650 (+1.48%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CELZ stock ended at $4.46. This is 1.48% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.57% from a day low at $4.26 to a day high of $4.54. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $4.64 | $5.18 | $4.30 | $4.78 | 122 045 |
| Jun 12, 2023 | $4.26 | $4.70 | $4.11 | $4.42 | 265 572 |
| Jun 09, 2023 | $0.558 | $0.560 | $0.400 | $0.430 | 1 543 760 |
| Jun 08, 2023 | $0.550 | $0.573 | $0.550 | $0.573 | 69 824 |
| Jun 07, 2023 | $0.577 | $0.582 | $0.550 | $0.550 | 165 203 |
| Jun 06, 2023 | $0.571 | $0.582 | $0.560 | $0.567 | 93 736 |
| Jun 05, 2023 | $0.570 | $0.580 | $0.560 | $0.573 | 120 103 |
| Jun 02, 2023 | $0.580 | $0.588 | $0.560 | $0.580 | 107 722 |
| Jun 01, 2023 | $0.599 | $0.609 | $0.560 | $0.580 | 460 642 |
| May 31, 2023 | $0.570 | $0.583 | $0.560 | $0.570 | 318 460 |
| May 30, 2023 | $0.579 | $0.579 | $0.553 | $0.560 | 79 638 |
| May 26, 2023 | $0.565 | $0.600 | $0.560 | $0.560 | 87 245 |
| May 25, 2023 | $0.599 | $0.600 | $0.570 | $0.575 | 167 443 |
| May 24, 2023 | $0.600 | $0.610 | $0.561 | $0.599 | 116 410 |
| May 23, 2023 | $0.630 | $0.645 | $0.590 | $0.595 | 203 634 |
| May 22, 2023 | $0.610 | $0.650 | $0.600 | $0.628 | 780 372 |
| May 19, 2023 | $0.592 | $0.647 | $0.550 | $0.620 | 861 552 |
| May 18, 2023 | $0.700 | $0.719 | $0.540 | $0.592 | 4 666 305 |
| May 17, 2023 | $0.625 | $0.660 | $0.625 | $0.660 | 90 825 |
| May 16, 2023 | $0.653 | $0.660 | $0.610 | $0.622 | 74 592 |
| May 15, 2023 | $0.680 | $0.690 | $0.640 | $0.660 | 103 618 |
| May 12, 2023 | $0.660 | $0.660 | $0.636 | $0.660 | 194 248 |
| May 11, 2023 | $0.636 | $0.663 | $0.620 | $0.650 | 176 348 |
| May 10, 2023 | $0.629 | $0.650 | $0.613 | $0.650 | 126 056 |
| May 09, 2023 | $0.644 | $0.644 | $0.607 | $0.635 | 197 893 |
