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 |
| Feb 23, 2024 | $4.12 | $4.16 | $3.93 | $4.03 | 7 250 |
| Feb 22, 2024 | $4.30 | $4.30 | $4.20 | $4.20 | 7 378 |
| Feb 21, 2024 | $4.30 | $4.32 | $4.30 | $4.30 | 1 659 |
| Feb 20, 2024 | $4.22 | $4.41 | $4.22 | $4.31 | 5 699 |
| Feb 16, 2024 | $4.33 | $4.35 | $4.23 | $4.23 | 4 820 |
| Feb 15, 2024 | $4.32 | $4.32 | $4.23 | $4.23 | 3 136 |
| Feb 14, 2024 | $4.23 | $4.35 | $4.23 | $4.35 | 2 267 |
| Feb 13, 2024 | $4.21 | $4.35 | $4.21 | $4.21 | 11 264 |
| Feb 12, 2024 | $4.21 | $4.36 | $4.21 | $4.22 | 5 093 |
| Feb 09, 2024 | $4.22 | $4.37 | $4.21 | $4.29 | 4 230 |
| Feb 08, 2024 | $4.30 | $4.32 | $4.23 | $4.23 | 1 858 |
| Feb 07, 2024 | $4.22 | $4.33 | $4.22 | $4.25 | 5 690 |
| Feb 06, 2024 | $4.23 | $4.25 | $4.23 | $4.25 | 743 |
| Feb 05, 2024 | $4.23 | $4.24 | $4.22 | $4.22 | 1 174 |
| Feb 02, 2024 | $4.30 | $4.30 | $4.22 | $4.26 | 5 874 |
| Feb 01, 2024 | $4.23 | $4.28 | $4.23 | $4.23 | 5 132 |
| Jan 31, 2024 | $4.24 | $4.29 | $4.23 | $4.23 | 7 468 |
| Jan 30, 2024 | $4.24 | $4.30 | $4.24 | $4.24 | 1 639 |
| Jan 29, 2024 | $4.27 | $4.27 | $4.27 | $4.27 | 464 |
| Jan 26, 2024 | $4.25 | $4.35 | $4.25 | $4.30 | 10 314 |
| Jan 25, 2024 | $4.22 | $4.25 | $4.22 | $4.25 | 7 414 |
| Jan 24, 2024 | $4.29 | $4.35 | $4.26 | $4.33 | 4 510 |
| Jan 23, 2024 | $4.25 | $4.36 | $4.25 | $4.36 | 3 592 |
| Jan 22, 2024 | $4.20 | $4.32 | $4.20 | $4.25 | 7 595 |
| Jan 19, 2024 | $4.20 | $4.37 | $4.20 | $4.23 | 6 406 |
