Skip to main content
Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.650
-0.140 (-5.02%)
At close: Jun 27, 2025, 4:00 PM
2.530
-0.120 (-4.53%)
After-hours: Jun 27, 2025, 7:51 PM EDT

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.852.852.652.652.65-5.02%59,196
Jun 26, 20252.802.862.592.792.792.57%85,888
Jun 25, 20252.712.772.582.722.724.62%66,245
Jun 24, 20252.422.652.382.602.606.34%53,693
Jun 23, 20252.572.722.362.452.45-1.01%66,455
Jun 20, 20252.532.892.462.472.47-1.20%116,796
Jun 18, 20252.292.762.252.502.5011.61%270,285
Jun 17, 20252.152.282.152.242.244.67%81,005
Jun 16, 20252.152.202.112.142.14-1.83%36,326
Jun 13, 20252.192.232.072.182.18-0.91%37,744
Jun 12, 20252.312.312.172.202.20-34,785
Jun 11, 20252.432.472.202.202.20-9.09%114,797
Jun 10, 20252.492.612.372.422.42-1.22%68,538
Jun 9, 20252.312.582.312.452.452.34%62,836
Jun 6, 20252.392.432.302.392.396.40%106,671
Jun 5, 20252.282.342.222.252.25-0.88%55,536
Jun 4, 20252.312.442.262.272.27-0.87%104,029
Jun 3, 20252.192.352.162.292.294.57%106,844
Jun 2, 20252.152.222.032.192.190.46%67,419
May 30, 20252.012.241.982.182.188.13%93,967
May 29, 20251.962.041.932.022.022.34%38,293
May 28, 20252.042.051.971.971.97-3.90%17,394
May 27, 20251.992.051.962.052.051.49%19,726
May 23, 20251.932.041.932.022.023.06%20,002
May 22, 20251.981.981.931.961.96-1.01%35,261
May 21, 20252.002.021.951.981.98-1.00%35,865
May 20, 20251.982.011.982.002.00-0.99%12,849
May 19, 20252.022.061.962.022.02-19,931
May 16, 20251.982.071.982.022.02-7,898
May 15, 20252.042.041.982.022.02-0.98%19,074
May 14, 20252.042.041.962.042.042.00%44,630
May 13, 20251.982.081.942.002.001.01%36,172
May 12, 20252.122.201.981.981.98-7.48%42,863
May 9, 20252.122.191.962.142.142.39%35,054
May 8, 20251.932.091.922.092.098.29%43,061
May 7, 20251.982.011.931.931.93-2.53%15,341
May 6, 20252.012.071.921.981.98-2.94%33,280
May 5, 20252.002.121.992.042.042.00%18,822
May 2, 20252.002.101.952.002.000.50%25,541
May 1, 20252.122.121.951.991.99-3.86%17,527
Apr 30, 20251.992.091.932.072.072.48%14,891
Apr 29, 20251.972.041.902.022.023.59%25,292
Apr 28, 20251.972.031.911.951.95-1.02%58,731
Apr 25, 20251.931.971.851.971.972.07%41,792
Apr 24, 20251.972.061.901.931.93-2.03%72,798
Apr 23, 20252.022.101.961.971.97-2.48%42,433
Apr 22, 20252.032.101.902.022.024.12%61,512
Apr 21, 20251.952.001.901.941.94-1.52%42,563
Apr 17, 20251.982.031.911.971.97-0.51%78,518
Apr 16, 20252.082.081.901.981.98-3.41%40,462