Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.340
+0.120 (5.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.41 | 2.22 | 2.34 | 2.34 | 5.41% | 112,438 |
| Dec 4, 2025 | 2.17 | 2.41 | 2.08 | 2.22 | 2.22 | 0.41% | 234,263 |
| Dec 3, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | -0.18% | 54,800 |
| Dec 2, 2025 | 2.48 | 2.51 | 2.17 | 2.22 | 2.22 | -11.75% | 267,456 |
| Dec 1, 2025 | 2.73 | 2.73 | 2.47 | 2.51 | 2.51 | -6.69% | 93,171 |
| Nov 28, 2025 | 2.70 | 2.73 | 2.65 | 2.69 | 2.69 | 0.75% | 11,483 |
| Nov 26, 2025 | 2.78 | 2.79 | 2.58 | 2.67 | 2.67 | -2.55% | 83,638 |
| Nov 25, 2025 | 2.76 | 2.83 | 2.69 | 2.74 | 2.74 | 0.74% | 77,230 |
| Nov 24, 2025 | 2.77 | 2.86 | 2.69 | 2.72 | 2.72 | -0.37% | 62,854 |
| Nov 21, 2025 | 2.78 | 2.86 | 2.65 | 2.73 | 2.73 | - | 88,758 |
| Nov 20, 2025 | 2.97 | 3.09 | 2.69 | 2.73 | 2.73 | -6.19% | 194,712 |
| Nov 19, 2025 | 3.07 | 3.15 | 2.88 | 2.91 | 2.91 | -4.59% | 142,945 |
| Nov 18, 2025 | 3.02 | 3.15 | 2.92 | 3.05 | 3.05 | - | 92,781 |
| Nov 17, 2025 | 3.17 | 3.22 | 2.96 | 3.05 | 3.05 | -3.17% | 96,658 |
| Nov 14, 2025 | 2.95 | 3.15 | 2.77 | 3.15 | 3.15 | 11.70% | 182,558 |
| Nov 13, 2025 | 2.99 | 3.22 | 2.81 | 2.82 | 2.82 | -5.69% | 140,308 |
| Nov 12, 2025 | 3.22 | 3.30 | 2.94 | 2.99 | 2.99 | -6.62% | 129,641 |
| Nov 11, 2025 | 3.29 | 3.31 | 3.11 | 3.20 | 3.20 | -2.38% | 43,133 |
| Nov 10, 2025 | 3.18 | 3.34 | 2.99 | 3.28 | 3.28 | 8.61% | 206,168 |
| Nov 7, 2025 | 3.08 | 3.28 | 2.90 | 3.02 | 3.02 | 1.68% | 171,060 |
| Nov 6, 2025 | 2.83 | 3.05 | 2.80 | 2.97 | 2.97 | 6.07% | 132,686 |
| Nov 5, 2025 | 2.83 | 2.99 | 2.72 | 2.80 | 2.80 | -1.75% | 109,984 |
| Nov 4, 2025 | 2.96 | 3.00 | 2.58 | 2.85 | 2.85 | -5.00% | 77,405 |
| Nov 3, 2025 | 3.13 | 3.29 | 3.00 | 3.00 | 3.00 | -5.36% | 96,978 |
| Oct 31, 2025 | 3.30 | 3.37 | 3.05 | 3.17 | 3.17 | -3.06% | 129,018 |
| Oct 30, 2025 | 3.78 | 3.85 | 3.12 | 3.27 | 3.27 | -13.03% | 294,652 |
| Oct 29, 2025 | 5.34 | 5.48 | 3.53 | 3.76 | 3.76 | -32.74% | 604,693 |
| Oct 28, 2025 | 5.19 | 6.25 | 5.15 | 5.59 | 5.59 | 8.65% | 408,008 |
| Oct 27, 2025 | 5.05 | 5.20 | 4.90 | 5.15 | 5.15 | 5.43% | 156,386 |
| Oct 24, 2025 | 4.15 | 5.02 | 4.05 | 4.88 | 4.88 | 18.16% | 243,766 |
| Oct 23, 2025 | 3.92 | 4.15 | 3.88 | 4.13 | 4.13 | 5.63% | 48,895 |
| Oct 22, 2025 | 3.80 | 4.00 | 3.71 | 3.91 | 3.91 | 5.39% | 110,363 |
| Oct 21, 2025 | 3.69 | 3.85 | 3.52 | 3.71 | 3.71 | 2.77% | 48,794 |
| Oct 20, 2025 | 3.63 | 3.63 | 3.51 | 3.61 | 3.61 | 0.56% | 14,167 |
| Oct 17, 2025 | 3.99 | 4.05 | 3.35 | 3.59 | 3.59 | -10.70% | 98,088 |
| Oct 16, 2025 | 3.68 | 4.23 | 3.60 | 4.02 | 4.02 | 8.36% | 189,372 |
| Oct 15, 2025 | 3.53 | 3.71 | 3.49 | 3.71 | 3.71 | 6.92% | 84,365 |
| Oct 14, 2025 | 3.36 | 3.50 | 3.30 | 3.47 | 3.47 | 1.76% | 16,818 |
| Oct 13, 2025 | 3.40 | 3.47 | 3.30 | 3.41 | 3.41 | 2.40% | 12,894 |
| Oct 10, 2025 | 3.48 | 3.64 | 3.33 | 3.33 | 3.33 | -5.48% | 38,871 |
| Oct 9, 2025 | 3.53 | 3.56 | 3.44 | 3.52 | 3.52 | -1.32% | 6,333 |
| Oct 8, 2025 | 3.42 | 3.69 | 3.40 | 3.57 | 3.57 | 4.69% | 114,819 |
| Oct 7, 2025 | 3.34 | 3.45 | 3.22 | 3.41 | 3.41 | 0.89% | 58,044 |
| Oct 6, 2025 | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | 4.48% | 24,143 |
| Oct 3, 2025 | 3.20 | 3.37 | 3.13 | 3.24 | 3.24 | 1.09% | 43,099 |
| Oct 2, 2025 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | -4.19% | 50,272 |
| Oct 1, 2025 | 3.29 | 3.37 | 3.23 | 3.34 | 3.34 | 0.30% | 13,802 |
| Sep 30, 2025 | 3.29 | 3.34 | 3.23 | 3.33 | 3.33 | 0.60% | 11,645 |
| Sep 29, 2025 | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | 0.15% | 11,904 |
| Sep 26, 2025 | 3.29 | 3.33 | 3.22 | 3.31 | 3.31 | 1.69% | 18,690 |