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 |
| Jul 20, 2023 | $5.49 | $5.62 | $5.38 | $5.53 | 47 509 |
| Jul 19, 2023 | $5.25 | $5.55 | $5.02 | $5.39 | 66 858 |
| Jul 18, 2023 | $5.05 | $5.33 | $4.95 | $5.28 | 54 604 |
| Jul 17, 2023 | $4.95 | $5.21 | $4.92 | $4.96 | 97 685 |
| Jul 14, 2023 | $5.03 | $5.36 | $4.87 | $4.92 | 70 432 |
| Jul 13, 2023 | $5.58 | $5.58 | $4.94 | $5.00 | 70 584 |
| Jul 12, 2023 | $4.95 | $5.63 | $4.90 | $5.31 | 109 359 |
| Jul 11, 2023 | $4.87 | $5.49 | $4.81 | $4.91 | 189 337 |
| Jul 10, 2023 | $4.52 | $4.79 | $4.50 | $4.79 | 39 149 |
| Jul 07, 2023 | $4.40 | $4.58 | $4.36 | $4.52 | 19 643 |
| Jul 06, 2023 | $4.29 | $4.56 | $4.29 | $4.37 | 56 784 |
| Jul 05, 2023 | $4.42 | $4.72 | $4.38 | $4.38 | 28 996 |
| Jul 03, 2023 | $4.66 | $4.74 | $4.42 | $4.52 | 11 801 |
| Jun 30, 2023 | $4.70 | $4.82 | $4.51 | $4.64 | 34 206 |
| Jun 29, 2023 | $4.45 | $4.70 | $4.45 | $4.65 | 14 629 |
| Jun 28, 2023 | $4.55 | $4.61 | $4.27 | $4.41 | 26 219 |
| Jun 27, 2023 | $4.70 | $4.76 | $4.40 | $4.46 | 40 196 |
| Jun 26, 2023 | $4.88 | $5.08 | $4.45 | $4.60 | 66 019 |
| Jun 23, 2023 | $4.78 | $5.16 | $4.76 | $4.88 | 56 072 |
| Jun 22, 2023 | $4.78 | $4.95 | $4.74 | $4.81 | 25 197 |
| Jun 21, 2023 | $5.00 | $5.00 | $4.82 | $4.89 | 24 180 |
| Jun 20, 2023 | $4.91 | $5.29 | $4.81 | $4.96 | 158 029 |
| Jun 16, 2023 | $5.08 | $5.31 | $4.73 | $4.95 | 177 739 |
| Jun 15, 2023 | $4.41 | $6.72 | $4.41 | $5.67 | 1 502 355 |
| Jun 14, 2023 | $4.77 | $4.90 | $4.51 | $4.52 | 74 162 |
