Creative Medical Technolo...

NASDAQ: CELZ · Real-Time Price · USD
3.19
0.14 (4.59%)
At close: Aug 21, 2025, 3:59 PM
2.99
-6.27%
After-hours: Aug 21, 2025, 07:41 PM EDT

CELZ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 21, 2025 3.07 3.22 3.01 3.16 3.16 3.61% 32,018
Aug 20, 2025 3.13 3.17 3.05 3.05 3.05 -5.57% 35,930
Aug 19, 2025 3.30 3.30 3.11 3.23 3.23 -1.82% 107,535
Aug 18, 2025 3.12 3.42 3.01 3.29 3.29 5.45% 288,100
Aug 15, 2025 3.07 3.23 3.01 3.12 3.12 1.63% 75,947
Aug 14, 2025 3.15 3.22 3.07 3.07 3.07 -4.95% 107,800
Aug 13, 2025 3.30 3.36 2.92 3.23 3.23 4.53% 1,345,222
Aug 12, 2025 2.91 3.11 2.90 3.09 3.09 5.82% 37,800
Aug 11, 2025 3.21 3.25 2.75 2.92 2.92 -12.31% 80,700
Aug 8, 2025 4.00 4.00 3.02 3.33 3.33 -10.72% 163,553
Aug 7, 2025 3.52 3.79 3.47 3.73 3.73 6.27% 215,500
Aug 6, 2025 3.04 3.60 2.93 3.51 3.51 18.58% 287,227
Aug 5, 2025 3.04 3.18 2.90 2.96 2.96 1.37% 130,384
Aug 4, 2025 2.82 3.03 2.76 2.92 2.92 1.74% 153,532
Aug 1, 2025 2.79 2.90 2.64 2.87 2.87 3.24% 58,631
Jul 31, 2025 2.79 2.79 2.70 2.78 2.78 1.09% 56,600
Jul 30, 2025 2.65 2.85 2.61 2.75 2.75 4.96% 75,489
Jul 29, 2025 2.61 2.73 2.59 2.62 2.62 -1.13% 32,518
Jul 28, 2025 2.72 2.72 2.52 2.65 2.65 -2.21% 21,937
Jul 25, 2025 2.72 2.75 2.51 2.71 2.71 -0.37% 100,500