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 |
| Dec 11, 2023 | $4.40 | $4.46 | $4.35 | $4.36 | 3 284 |
| Dec 08, 2023 | $4.56 | $4.56 | $4.37 | $4.46 | 2 830 |
| Dec 07, 2023 | $4.41 | $4.54 | $4.36 | $4.37 | 5 248 |
| Dec 06, 2023 | $4.42 | $4.60 | $4.42 | $4.50 | 2 537 |
| Dec 05, 2023 | $4.53 | $4.55 | $4.37 | $4.43 | 5 167 |
| Dec 04, 2023 | $4.41 | $4.58 | $4.34 | $4.54 | 3 757 |
| Dec 01, 2023 | $4.48 | $4.57 | $4.48 | $4.57 | 1 601 |
| Nov 30, 2023 | $4.48 | $4.60 | $4.38 | $4.45 | 7 549 |
| Nov 29, 2023 | $4.47 | $4.50 | $4.26 | $4.50 | 4 875 |
| Nov 28, 2023 | $4.43 | $4.51 | $4.25 | $4.28 | 2 487 |
| Nov 27, 2023 | $4.69 | $4.69 | $4.25 | $4.26 | 11 090 |
| Nov 24, 2023 | $4.48 | $4.72 | $4.38 | $4.69 | 2 865 |
| Nov 22, 2023 | $4.18 | $4.39 | $4.18 | $4.39 | 5 479 |
| Nov 21, 2023 | $4.40 | $4.40 | $4.26 | $4.26 | 7 070 |
| Nov 20, 2023 | $4.46 | $4.46 | $4.32 | $4.37 | 3 605 |
| Nov 17, 2023 | $4.42 | $4.74 | $4.42 | $4.50 | 9 447 |
| Nov 16, 2023 | $4.48 | $4.48 | $4.35 | $4.42 | 3 912 |
| Nov 15, 2023 | $4.30 | $4.46 | $4.30 | $4.46 | 13 817 |
| Nov 14, 2023 | $4.22 | $4.35 | $4.22 | $4.25 | 9 321 |
| Nov 13, 2023 | $4.27 | $4.34 | $4.23 | $4.25 | 2 604 |
| Nov 10, 2023 | $4.23 | $4.30 | $4.22 | $4.26 | 3 792 |
| Nov 09, 2023 | $4.27 | $4.40 | $4.22 | $4.22 | 3 602 |
| Nov 08, 2023 | $4.40 | $4.40 | $4.22 | $4.22 | 4 442 |
| Nov 07, 2023 | $4.39 | $4.40 | $4.27 | $4.30 | 3 432 |
| Nov 06, 2023 | $4.44 | $4.46 | $4.30 | $4.30 | 811 |
