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 |
| Jan 18, 2024 | $4.35 | $4.48 | $4.25 | $4.38 | 13 487 |
| Jan 17, 2024 | $4.29 | $4.55 | $4.28 | $4.43 | 5 571 |
| Jan 16, 2024 | $4.50 | $4.61 | $4.34 | $4.34 | 7 478 |
| Jan 12, 2024 | $4.50 | $4.72 | $4.50 | $4.50 | 2 327 |
| Jan 11, 2024 | $4.55 | $4.64 | $4.50 | $4.52 | 8 069 |
| Jan 10, 2024 | $4.55 | $4.68 | $4.55 | $4.60 | 3 247 |
| Jan 09, 2024 | $4.61 | $4.62 | $4.55 | $4.62 | 7 097 |
| Jan 08, 2024 | $4.74 | $4.74 | $4.57 | $4.63 | 2 418 |
| Jan 05, 2024 | $4.59 | $4.65 | $4.52 | $4.65 | 4 243 |
| Jan 04, 2024 | $4.67 | $4.73 | $4.64 | $4.73 | 943 |
| Jan 03, 2024 | $4.64 | $4.65 | $4.53 | $4.58 | 1 851 |
| Jan 02, 2024 | $4.66 | $4.75 | $4.57 | $4.60 | 2 767 |
| Dec 29, 2023 | $4.60 | $4.75 | $4.59 | $4.61 | 10 256 |
| Dec 28, 2023 | $4.58 | $4.74 | $4.58 | $4.65 | 7 641 |
| Dec 27, 2023 | $4.67 | $4.79 | $4.60 | $4.79 | 8 356 |
| Dec 26, 2023 | $4.89 | $4.89 | $4.57 | $4.72 | 17 326 |
| Dec 22, 2023 | $4.61 | $4.91 | $4.54 | $4.73 | 5 241 |
| Dec 21, 2023 | $4.44 | $4.68 | $4.44 | $4.65 | 15 747 |
| Dec 20, 2023 | $4.61 | $6.60 | $4.42 | $4.66 | 231 963 |
| Dec 19, 2023 | $4.64 | $4.67 | $4.55 | $4.66 | 7 672 |
| Dec 18, 2023 | $4.67 | $4.67 | $4.57 | $4.65 | 1 571 |
| Dec 15, 2023 | $4.64 | $4.71 | $4.64 | $4.67 | 2 778 |
| Dec 14, 2023 | $4.57 | $4.71 | $4.51 | $4.61 | 8 059 |
| Dec 13, 2023 | $4.55 | $4.63 | $4.55 | $4.57 | 2 912 |
| Dec 12, 2023 | $4.48 | $4.74 | $4.44 | $4.55 | 30 320 |
