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 |
| Apr 01, 2024 | $5.21 | $5.80 | $5.21 | $5.56 | 62 381 |
| Mar 28, 2024 | $5.20 | $5.40 | $5.10 | $5.21 | 14 266 |
| Mar 27, 2024 | $5.18 | $5.37 | $5.02 | $5.15 | 11 153 |
| Mar 26, 2024 | $5.32 | $5.32 | $5.00 | $5.09 | 35 019 |
| Mar 25, 2024 | $5.22 | $5.60 | $5.18 | $5.42 | 8 327 |
| Mar 22, 2024 | $5.40 | $5.47 | $5.15 | $5.19 | 11 544 |
| Mar 21, 2024 | $5.41 | $5.82 | $5.14 | $5.29 | 58 382 |
| Mar 20, 2024 | $5.34 | $5.42 | $5.06 | $5.27 | 15 116 |
| Mar 19, 2024 | $5.38 | $5.40 | $5.08 | $5.14 | 28 181 |
| Mar 18, 2024 | $5.39 | $5.69 | $4.91 | $5.23 | 48 359 |
| Mar 15, 2024 | $5.29 | $5.36 | $4.80 | $5.36 | 64 771 |
| Mar 14, 2024 | $5.93 | $6.08 | $5.05 | $5.19 | 53 401 |
| Mar 13, 2024 | $6.37 | $6.37 | $5.89 | $5.89 | 53 109 |
| Mar 12, 2024 | $6.20 | $6.50 | $6.15 | $6.25 | 59 103 |
| Mar 11, 2024 | $6.01 | $6.74 | $6.01 | $6.45 | 106 668 |
| Mar 08, 2024 | $6.01 | $7.44 | $5.79 | $6.25 | 581 945 |
| Mar 07, 2024 | $7.97 | $10.28 | $5.68 | $6.30 | 7 890 133 |
| Mar 06, 2024 | $4.67 | $5.88 | $4.39 | $4.76 | 3 535 783 |
| Mar 05, 2024 | $4.21 | $4.21 | $4.09 | $4.13 | 1 437 |
| Mar 04, 2024 | $4.24 | $4.24 | $4.00 | $4.06 | 12 889 |
| Mar 01, 2024 | $4.24 | $4.28 | $4.20 | $4.28 | 4 210 |
| Feb 29, 2024 | $4.41 | $4.44 | $4.16 | $4.16 | 9 491 |
| Feb 28, 2024 | $4.22 | $4.39 | $4.22 | $4.39 | 2 711 |
| Feb 27, 2024 | $4.16 | $4.48 | $4.15 | $4.30 | 5 406 |
| Feb 26, 2024 | $4.03 | $4.28 | $3.97 | $4.28 | 3 561 |
