Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
1.980
-0.160 (-7.48%)
At close: May 12, 2025, 4:00 PM
1.990
+0.010 (0.51%)
After-hours: May 12, 2025, 7:05 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.12 | 2.20 | 1.98 | 1.98 | 1.98 | -7.48% | 41,196 |
| May 9, 2025 | 2.12 | 2.19 | 1.96 | 2.14 | 2.14 | 2.39% | 35,054 |
| May 8, 2025 | 1.93 | 2.09 | 1.92 | 2.09 | 2.09 | 8.29% | 43,061 |
| May 7, 2025 | 1.98 | 2.01 | 1.93 | 1.93 | 1.93 | -2.53% | 15,341 |
| May 6, 2025 | 2.01 | 2.07 | 1.92 | 1.98 | 1.98 | -2.94% | 33,280 |
| May 5, 2025 | 2.00 | 2.12 | 1.99 | 2.04 | 2.04 | 2.00% | 18,822 |
| May 2, 2025 | 2.00 | 2.10 | 1.95 | 2.00 | 2.00 | 0.50% | 25,541 |
| May 1, 2025 | 2.12 | 2.12 | 1.95 | 1.99 | 1.99 | -3.86% | 17,527 |
| Apr 30, 2025 | 1.99 | 2.09 | 1.93 | 2.07 | 2.07 | 2.48% | 14,891 |
| Apr 29, 2025 | 1.97 | 2.04 | 1.90 | 2.02 | 2.02 | 3.59% | 25,292 |
| Apr 28, 2025 | 1.97 | 2.03 | 1.91 | 1.95 | 1.95 | -1.02% | 58,731 |
| Apr 25, 2025 | 1.93 | 1.97 | 1.85 | 1.97 | 1.97 | 2.07% | 41,792 |
| Apr 24, 2025 | 1.97 | 2.06 | 1.90 | 1.93 | 1.93 | -2.03% | 72,798 |
| Apr 23, 2025 | 2.02 | 2.10 | 1.96 | 1.97 | 1.97 | -2.48% | 42,433 |
| Apr 22, 2025 | 2.03 | 2.10 | 1.90 | 2.02 | 2.02 | 4.12% | 61,512 |
| Apr 21, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | -1.52% | 42,563 |
| Apr 17, 2025 | 1.98 | 2.03 | 1.91 | 1.97 | 1.97 | -0.51% | 78,518 |
| Apr 16, 2025 | 2.08 | 2.08 | 1.90 | 1.98 | 1.98 | -3.41% | 40,462 |
| Apr 15, 2025 | 2.11 | 2.12 | 1.99 | 2.05 | 2.05 | -4.21% | 50,814 |
| Apr 14, 2025 | 2.17 | 2.43 | 1.98 | 2.14 | 2.14 | -2.73% | 130,387 |
| Apr 11, 2025 | 1.69 | 2.22 | 1.69 | 2.20 | 2.20 | 22.22% | 429,563 |
| Apr 10, 2025 | 2.05 | 2.25 | 1.80 | 1.80 | 1.80 | -12.20% | 405,435 |
| Apr 9, 2025 | 1.97 | 2.24 | 1.90 | 2.05 | 2.05 | 4.59% | 94,585 |
| Apr 8, 2025 | 2.14 | 2.21 | 1.96 | 1.96 | 1.96 | -10.09% | 47,543 |
| Apr 7, 2025 | 2.31 | 2.36 | 2.10 | 2.18 | 2.18 | -5.63% | 63,570 |
| Apr 4, 2025 | 2.27 | 2.34 | 2.10 | 2.31 | 2.31 | 3.12% | 53,556 |
| Apr 3, 2025 | 2.03 | 2.32 | 2.00 | 2.24 | 2.24 | 4.67% | 72,823 |
| Apr 2, 2025 | 2.00 | 2.24 | 2.00 | 2.14 | 2.14 | 7.00% | 56,804 |
| Apr 1, 2025 | 2.12 | 2.17 | 1.95 | 2.00 | 2.00 | -7.83% | 78,415 |
| Mar 31, 2025 | 2.23 | 2.24 | 2.05 | 2.17 | 2.17 | -4.41% | 27,055 |
| Mar 28, 2025 | 2.50 | 2.50 | 2.23 | 2.27 | 2.27 | 2.71% | 47,748 |
| Mar 27, 2025 | 2.10 | 2.36 | 2.09 | 2.21 | 2.21 | - | 121,096 |
| Mar 26, 2025 | 2.20 | 2.37 | 1.92 | 2.21 | 2.21 | 0.45% | 278,987 |
| Mar 25, 2025 | 2.58 | 2.72 | 2.18 | 2.20 | 2.20 | -16.67% | 133,328 |
| Mar 24, 2025 | 2.93 | 2.94 | 2.50 | 2.64 | 2.64 | -8.33% | 85,906 |
| Mar 21, 2025 | 2.64 | 2.88 | 2.63 | 2.88 | 2.88 | 3.60% | 57,383 |
| Mar 20, 2025 | 2.99 | 3.04 | 2.62 | 2.78 | 2.78 | -8.25% | 502,459 |
| Mar 19, 2025 | 3.01 | 3.28 | 2.87 | 3.03 | 3.03 | 1.34% | 94,103 |
| Mar 18, 2025 | 3.21 | 3.34 | 2.96 | 2.99 | 2.99 | -6.85% | 55,953 |
| Mar 17, 2025 | 3.18 | 3.26 | 2.89 | 3.21 | 3.21 | -1.83% | 115,662 |
| Mar 14, 2025 | 3.09 | 3.47 | 2.86 | 3.27 | 3.27 | 9.00% | 155,332 |
| Mar 13, 2025 | 3.55 | 3.58 | 2.90 | 3.00 | 3.00 | -14.65% | 155,956 |
| Mar 12, 2025 | 4.08 | 4.25 | 3.44 | 3.52 | 3.52 | -7.98% | 160,143 |
| Mar 11, 2025 | 4.07 | 4.25 | 3.68 | 3.82 | 3.82 | - | 98,183 |
| Mar 10, 2025 | 4.09 | 4.27 | 3.66 | 3.82 | 3.82 | -7.95% | 103,704 |
| Mar 7, 2025 | 4.51 | 4.70 | 3.88 | 4.15 | 4.15 | -8.99% | 142,263 |
| Mar 6, 2025 | 6.43 | 6.43 | 4.53 | 4.56 | 4.56 | -29.30% | 217,601 |
| Mar 5, 2025 | 6.29 | 6.75 | 5.80 | 6.45 | 6.45 | 7.68% | 173,616 |
| Mar 4, 2025 | 5.34 | 6.77 | 5.34 | 5.99 | 5.99 | 14.75% | 271,867 |
| Mar 3, 2025 | 5.16 | 5.93 | 5.02 | 5.22 | 5.22 | 5.03% | 158,097 |