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 |
| Sep 29, 2023 | $5.22 | $5.33 | $4.88 | $4.92 | 44 027 |
| Sep 28, 2023 | $5.48 | $5.50 | $5.22 | $5.29 | 18 428 |
| Sep 27, 2023 | $5.49 | $5.59 | $5.23 | $5.45 | 18 471 |
| Sep 26, 2023 | $5.06 | $5.36 | $5.01 | $5.36 | 25 834 |
| Sep 25, 2023 | $5.10 | $5.23 | $4.95 | $5.14 | 8 198 |
| Sep 22, 2023 | $5.08 | $5.30 | $5.00 | $5.24 | 17 801 |
| Sep 21, 2023 | $5.05 | $5.17 | $5.00 | $5.08 | 13 798 |
| Sep 20, 2023 | $5.15 | $5.30 | $4.95 | $5.15 | 12 725 |
| Sep 19, 2023 | $5.19 | $5.23 | $4.97 | $5.14 | 40 074 |
| Sep 18, 2023 | $5.38 | $5.59 | $5.05 | $5.06 | 26 587 |
| Sep 15, 2023 | $5.47 | $5.47 | $5.06 | $5.38 | 22 854 |
| Sep 14, 2023 | $4.96 | $5.78 | $4.84 | $5.43 | 100 506 |
| Sep 13, 2023 | $6.92 | $6.95 | $4.84 | $5.64 | 866 451 |
| Sep 12, 2023 | $5.26 | $6.19 | $5.14 | $6.16 | 118 851 |
| Sep 11, 2023 | $4.72 | $5.44 | $4.72 | $5.35 | 57 799 |
| Sep 08, 2023 | $4.74 | $4.75 | $4.64 | $4.74 | 8 156 |
| Sep 07, 2023 | $4.51 | $4.71 | $4.51 | $4.66 | 7 479 |
| Sep 06, 2023 | $4.59 | $4.67 | $4.51 | $4.60 | 14 752 |
| Sep 05, 2023 | $4.62 | $4.65 | $4.50 | $4.62 | 12 963 |
| Sep 01, 2023 | $4.63 | $4.70 | $4.52 | $4.58 | 8 663 |
| Aug 31, 2023 | $4.67 | $4.76 | $4.60 | $4.74 | 9 915 |
| Aug 30, 2023 | $4.69 | $4.86 | $4.60 | $4.61 | 21 543 |
| Aug 29, 2023 | $4.50 | $4.80 | $4.44 | $4.79 | 18 170 |
| Aug 28, 2023 | $4.26 | $4.49 | $4.26 | $4.49 | 20 191 |
| Aug 25, 2023 | $4.40 | $4.40 | $4.20 | $4.23 | 11 139 |
