Creative Medical Technology Holdings Inc (CELZ) Historical Stock Data
4.91 ↑0.10 (2.08%)
As of April 18, 2024, 9:40am EST.
Historical Data
In the past 30 trading days, CELZ is down -1.55% a day on average. There have been 11 days where Creative Medical Technology Holdings Inc closed green and 19 days where CELZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.06 | 5.42 | 15.12K |
| 2024-03-19 | 5.38 | 5.14 | ↓$0.24 (-4.46%) | 5.08 | 5.41 | 28.20K |
| 2024-03-18 | 5.39 | 5.23 | ↓$0.16 (-2.97%) | 4.91 | 5.83 | 48.78K |
| 2024-03-15 | 5.29 | 5.36 | ↑$0.07 (1.32%) | 4.80 | 5.36 | 64.82K |
| 2024-03-14 | 5.93 | 5.19 | ↓$0.75 (-12.56%) | 5.05 | 6.08 | 53.46K |
| 2024-03-13 | 6.37 | 5.89 | ↓$0.48 (-7.54%) | 5.89 | 6.37 | 54.97K |
| 2024-03-12 | 6.20 | 6.25 | ↑$0.05 (0.81%) | 6.15 | 6.50 | 59.35K |
| 2024-03-11 | 6.01 | 6.45 | ↑$0.44 (7.32%) | 6.01 | 6.74 | 108.07K |
| 2024-03-08 | 6.01 | 6.25 | ↑$0.24 (3.99%) | 5.79 | 7.44 | 586.70K |
| 2024-03-07 | 7.97 | 6.30 | ↓$1.67 (-20.95%) | 5.68 | 10.28 | 7.92M |
Create an account or log in to view more rows.
$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
$CELZ has just been halted from trading due to volatility.