Creative Medical Technology Holdings Inc (CELZ) Historical Stock Data
4.55 ↓0.03 (-0.55%)
As of May 2, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, CELZ is down -0.61% a day on average. There have been 13 days where Creative Medical Technology Holdings Inc closed green and 17 days where CELZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.55 | 4.55 | 1.04K |
| 2024-05-01 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.58 | 4.58 | 543 |
| 2024-04-30 | 4.31 | 4.44 | ↑$0.13 (3.02%) | 4.31 | 4.56 | 6.66K |
| 2024-04-29 | 4.42 | 4.39 | ↓$0.04 (-0.79%) | 4.33 | 4.50 | 3.30K |
| 2024-04-26 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.30 | 4.42 | 11.16K |
| 2024-04-25 | 4.80 | 4.40 | ↓$0.40 (-8.33%) | 4.35 | 4.80 | 21.48K |
| 2024-04-24 | 4.89 | 4.81 | ↓$0.08 (-1.72%) | 4.81 | 4.89 | 9.22K |
| 2024-04-23 | 4.86 | 4.82 | ↓$0.04 (-0.82%) | 4.82 | 4.93 | 9.60K |
| 2024-04-22 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.81 | 4.97 | 37.05K |
| 2024-04-19 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.81 | 4.88 | 22.29K |
| 2024-04-18 | 4.92 | 4.81 | ↓$0.11 (-2.24%) | 4.81 | 5.00 | 14.50K |
| 2024-04-17 | 5.12 | 5.00 | ↓$0.13 (-2.44%) | 4.90 | 5.30 | 19.04K |
| 2024-04-16 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 5.30 | 4.32K |
| 2024-04-15 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.20 | 5.62 | 7.85K |
| 2024-04-12 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.20 | 5.38 | 4.12K |
| 2024-04-11 | 5.47 | 5.47 | ↓$0.00 (-0.09%) | 5.22 | 5.65 | 6.10K |
| 2024-04-10 | 5.52 | 5.60 | ↑$0.08 (1.36%) | 5.51 | 5.60 | 2.24K |
| 2024-04-09 | 5.50 | 5.64 | ↑$0.14 (2.55%) | 5.48 | 5.64 | 3.40K |
| 2024-04-08 | 5.67 | 5.53 | ↓$0.14 (-2.47%) | 5.53 | 5.85 | 17.48K |
| 2024-04-05 | 5.64 | 5.52 | ↓$0.12 (-2.13%) | 5.51 | 5.73 | 13.75K |
| 2024-04-04 | 5.59 | 5.53 | ↓$0.06 (-1.09%) | 5.42 | 5.73 | 6.90K |
| 2024-04-03 | 5.63 | 5.50 | ↓$0.13 (-2.31%) | 5.42 | 5.79 | 27.07K |
| 2024-04-02 | 5.66 | 5.62 | ↓$0.04 (-0.71%) | 5.47 | 5.68 | 13.04K |
| 2024-04-01 | 5.21 | 5.56 | ↑$0.35 (6.72%) | 5.21 | 5.80 | 62.69K |
| 2024-03-28 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.10 | 5.40 | 14.67K |
| 2024-03-27 | 5.18 | 5.15 | ↓$0.03 (-0.58%) | 5.02 | 5.37 | 11.52K |
| 2024-03-26 | 5.32 | 5.09 | ↓$0.23 (-4.32%) | 5.00 | 5.32 | 35.09K |
| 2024-03-25 | 5.22 | 5.42 | ↑$0.20 (3.83%) | 5.18 | 5.60 | 8.94K |
| 2024-03-22 | 5.40 | 5.19 | ↓$0.21 (-3.89%) | 5.15 | 5.47 | 11.83K |
| 2024-03-21 | 5.41 | 5.29 | ↓$0.12 (-2.22%) | 5.14 | 5.82 | 58.60K |
Create an account or log in to view more rows.
$CELZ all in
$CELZ has just been halted from trading due to volatility.
$CELZ has just been halted from trading due to volatility.
$CELZ has just been halted from trading due to volatility.
$CELZ when's the offering?
$CELZ has just been halted from trading due to volatility.
$CELZ has just been halted from trading due to volatility.
$CELZ the best advice has been no stop losses. Would have cost a fortune!!!
$CELZ News?
$CELZ I need a smoke after this trade