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 |
| Aug 24, 2023 | $4.35 | $4.48 | $4.22 | $4.32 | 7 085 |
| Aug 23, 2023 | $4.50 | $4.50 | $4.37 | $4.38 | 9 301 |
| Aug 22, 2023 | $4.73 | $4.73 | $4.49 | $4.50 | 14 129 |
| Aug 21, 2023 | $4.53 | $4.73 | $4.49 | $4.73 | 4 686 |
| Aug 18, 2023 | $4.56 | $4.57 | $4.40 | $4.52 | 4 960 |
| Aug 17, 2023 | $4.45 | $4.68 | $4.31 | $4.59 | 54 015 |
| Aug 16, 2023 | $5.05 | $5.14 | $4.48 | $4.52 | 43 286 |
| Aug 15, 2023 | $5.25 | $5.25 | $5.00 | $5.08 | 11 044 |
| Aug 14, 2023 | $5.17 | $5.29 | $5.00 | $5.21 | 17 737 |
| Aug 11, 2023 | $5.18 | $5.29 | $5.00 | $5.17 | 4 510 |
| Aug 10, 2023 | $5.05 | $5.30 | $5.01 | $5.30 | 11 003 |
| Aug 09, 2023 | $5.34 | $5.37 | $4.89 | $5.17 | 45 661 |
| Aug 08, 2023 | $5.42 | $5.47 | $5.16 | $5.43 | 19 937 |
| Aug 07, 2023 | $5.45 | $5.63 | $5.37 | $5.58 | 27 403 |
| Aug 04, 2023 | $5.51 | $5.59 | $5.36 | $5.39 | 78 673 |
| Aug 03, 2023 | $5.91 | $6.02 | $5.25 | $5.57 | 262 558 |
| Aug 02, 2023 | $5.57 | $5.57 | $5.26 | $5.26 | 28 407 |
| Aug 01, 2023 | $5.61 | $5.74 | $5.48 | $5.58 | 34 417 |
| Jul 31, 2023 | $5.54 | $5.73 | $5.51 | $5.51 | 48 415 |
| Jul 28, 2023 | $5.82 | $5.92 | $5.60 | $5.61 | 72 125 |
| Jul 27, 2023 | $6.21 | $6.25 | $5.57 | $5.62 | 44 409 |
| Jul 26, 2023 | $6.58 | $6.58 | $6.15 | $6.16 | 34 250 |
| Jul 25, 2023 | $6.54 | $6.75 | $6.37 | $6.63 | 63 368 |
| Jul 24, 2023 | $5.80 | $6.47 | $5.80 | $6.46 | 60 744 |
| Jul 21, 2023 | $5.63 | $5.85 | $5.51 | $5.77 | 51 455 |
