Creative Medical Technology Holdings, Inc. CELZ
NASDAQ · United States · Health Technology
$0.9464+0.00 (+0.50%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.95 | +0.50% | $0.94 | $0.97 | $0.92 | 89.50K |
| 2026-10-01 | $0.94 | +0.76% | $0.93 | $0.97 | $0.93 | 208.30K |
| 2026-09-30 | $0.93 | -3.17% | $0.93 | $0.98 | $0.88 | 98.10K |
| 2026-09-29 | $0.97 | -4.44% | $1.00 | $1.01 | $0.91 | 234.80K |
| 2026-09-28 | $1.01 | -1.94% | $1.00 | $1.04 | $0.98 | 213.80K |
| 2026-09-25 | $1.03 | +6.19% | $0.99 | $1.05 | $0.94 | 321.50K |
| 2026-09-24 | $0.97 | -0.39% | $0.95 | $0.99 | $0.92 | 200.70K |
| 2026-09-23 | $0.97 | +3.60% | $0.89 | $1.00 | $0.89 | 361.20K |
| 2026-09-22 | $0.94 | -6.47% | $0.88 | $0.96 | $0.80 | 1.78M |
| 2026-09-21 | $1.00 | +4.05% | $0.99 | $1.04 | $0.95 | 20.01M |
| 2026-09-18 | $0.97 | +10.07% | $0.89 | $0.97 | $0.87 | 167.80K |
| 2026-09-17 | $0.88 | +6.75% | $0.86 | $0.90 | $0.83 | 180.00K |
| 2026-09-16 | $0.82 | -7.12% | $0.89 | $0.90 | $0.82 | 146.60K |
| 2026-09-15 | $0.88 | +0.81% | $0.92 | $0.97 | $0.85 | 118.80K |
| 2026-09-14 | $0.88 | -8.61% | $0.95 | $0.97 | $0.86 | 404.20K |
| 2026-09-11 | $0.96 | +1.09% | $0.95 | $1.00 | $0.95 | 99.70K |
| 2026-09-10 | $0.95 | -8.63% | $1.05 | $1.06 | $0.94 | 320.30K |
| 2026-09-09 | $1.04 | -3.70% | $1.08 | $1.09 | $1.04 | 109.00K |
| 2026-09-08 | $1.08 | -2.70% | $1.10 | $1.12 | $1.07 | 140.50K |
| 2026-09-04 | $1.11 | +4.72% | $1.06 | $1.12 | $1.06 | 151.20K |
| 2026-09-03 | $1.06 | -6.19% | $1.14 | $1.14 | $1.04 | 173.10K |
| 2026-09-02 | $1.13 | +2.73% | $1.10 | $1.15 | $1.10 | 94.10K |
| 2026-09-01 | $1.10 | -2.65% | $1.11 | $1.13 | $1.09 | 104.90K |
| 2026-08-31 | $1.13 | -0.88% | $1.14 | $1.19 | $1.09 | 243.20K |
| 2026-08-28 | $1.14 | 0.00% | $1.17 | $1.18 | $1.12 | 197.50K |
| 2026-08-27 | $1.14 | -4.20% | $1.20 | $1.21 | $1.12 | 248.90K |
| 2026-08-26 | $1.19 | -4.03% | $1.22 | $1.25 | $1.19 | 249.10K |
| 2026-08-25 | $1.24 | +2.48% | $1.19 | $1.26 | $1.19 | 168.60K |
| 2026-08-24 | $1.21 | -7.63% | $1.29 | $1.29 | $1.19 | 384.60K |
| 2026-08-21 | $1.31 | +2.34% | $1.27 | $1.35 | $1.22 | 545.10K |
| 2026-08-20 | $1.28 | +14.29% | $1.28 | $1.43 | $1.08 | 10.26M |
| 2026-08-19 | $1.12 | +3.70% | $1.08 | $1.17 | $1.08 | 605.00K |
| 2026-08-18 | $1.08 | -1.82% | $1.07 | $1.13 | $1.06 | 314.90K |
| 2026-08-17 | $1.10 | -9.84% | $1.18 | $1.18 | $1.09 | 443.10K |
| 2026-08-14 | $1.22 | -1.61% | $1.22 | $1.28 | $1.19 | 679.10K |
| 2026-08-13 | $1.24 | +3.33% | $1.23 | $1.25 | $1.18 | 816.90K |
| 2026-08-12 | $1.20 | -3.23% | $1.24 | $1.28 | $1.17 | 1.10M |
| 2026-08-11 | $1.24 | +3.33% | $1.20 | $1.46 | $1.20 | 3.06M |
| 2026-08-10 | $1.20 | -15.49% | $1.28 | $1.35 | $1.12 | 3.85M |
| 2026-08-07 | $1.42 | +23.48% | $1.47 | $1.94 | $1.28 | 64.22M |
| 2026-08-06 | $1.15 | +71.95% | $1.14 | $1.75 | $1.01 | 272.90M |
| 2026-08-05 | $0.67 | +1.89% | $0.67 | $0.70 | $0.63 | 43.28M |
| 2026-08-04 | $0.66 | +0.34% | $0.66 | $0.68 | $0.64 | 129.90K |
| 2026-08-03 | $0.65 | -1.48% | $0.67 | $0.67 | $0.62 | 253.60K |
| 2026-07-31 | $0.66 | -13.12% | $0.75 | $0.76 | $0.66 | 225.50K |
| 2026-07-30 | $0.76 | +10.45% | $0.72 | $0.77 | $0.69 | 98.50K |
| 2026-07-29 | $0.69 | -6.03% | $0.71 | $0.72 | $0.69 | 68.70K |
| 2026-07-28 | $0.74 | -7.17% | $0.77 | $0.79 | $0.71 | 429.60K |
| 2026-07-27 | $0.79 | -2.09% | $0.79 | $0.81 | $0.77 | 99.10K |
| 2026-07-24 | $0.81 | -0.04% | $0.82 | $0.84 | $0.80 | 97.30K |
| 2026-07-23 | $0.81 | -3.65% | $0.84 | $0.86 | $0.78 | 168.30K |
| 2026-07-22 | $0.84 | +1.24% | $0.85 | $0.88 | $0.82 | 157.20K |
| 2026-07-21 | $0.83 | -3.72% | $0.88 | $0.90 | $0.82 | 162.40K |
| 2026-07-20 | $0.86 | -1.82% | $0.89 | $0.93 | $0.85 | 223.20K |
| 2026-07-17 | $0.88 | +2.21% | $0.85 | $0.91 | $0.85 | 155.20K |
| 2026-07-16 | $0.86 | +4.62% | $0.82 | $0.90 | $0.81 | 149.20K |
| 2026-07-15 | $0.82 | -2.40% | $0.85 | $0.86 | $0.80 | 239.30K |
| 2026-07-14 | $0.84 | -1.42% | $0.87 | $0.90 | $0.84 | 394.20K |
| 2026-07-13 | $0.85 | -6.34% | $0.90 | $0.90 | $0.84 | 328.10K |
| 2026-07-10 | $0.91 | -3.10% | $0.91 | $0.92 | $0.85 | 351.20K |
| 2026-07-09 | $0.94 | -5.87% | $0.97 | $1.01 | $0.92 | 416.90K |
| 2026-07-08 | $1.00 | -8.26% | $1.05 | $1.08 | $0.96 | 436.10K |
| 2026-07-07 | $1.09 | -5.22% | $1.12 | $1.13 | $1.03 | 626.80K |
| 2026-07-06 | $1.15 | -4.96% | $1.23 | $1.23 | $1.10 | 945.20K |
| 2026-07-02 | $1.21 | -4.72% | $1.25 | $1.38 | $1.19 | 2.37M |
| 2026-07-01 | $1.27 | -12.41% | $1.36 | $1.37 | $1.17 | 4.97M |
| 2026-06-30 | $1.45 | +78.97% | $2.61 | $4.72 | $1.37 | 188.69M |
| 2026-06-29 | $0.81 | -32.48% | $1.29 | $1.29 | $0.79 | 1.36M |
| 2026-06-26 | $1.20 | -40.00% | $1.45 | $1.55 | $1.11 | 552.40K |
| 2026-06-25 | $2.00 | 0.00% | $2.05 | $2.06 | $1.98 | 187.80K |
| 2026-06-24 | $2.00 | +1.52% | $1.98 | $2.04 | $1.92 | 50.40K |
| 2026-06-23 | $1.97 | +2.07% | $1.99 | $2.21 | $1.96 | 25.30K |
| 2026-06-22 | $1.93 | -13.45% | $2.27 | $2.27 | $1.92 | 186.50K |
| 2026-06-18 | $2.23 | -0.45% | $2.21 | $2.32 | $2.21 | 96.50K |
| 2026-06-17 | $2.24 | 0.00% | $2.25 | $2.32 | $2.19 | 42.90K |
| 2026-06-16 | $2.24 | -6.28% | $2.39 | $2.49 | $2.11 | 284.40K |
| 2026-06-15 | $2.39 | +10.14% | $2.20 | $2.39 | $2.11 | 81.80K |
| 2026-06-12 | $2.17 | +1.88% | $2.17 | $2.19 | $2.13 | 17.80K |
| 2026-06-11 | $2.13 | +0.95% | $2.08 | $2.16 | $2.07 | 27.70K |
| 2026-06-10 | $2.11 | -3.21% | $2.18 | $2.18 | $2.10 | 15.60K |
| 2026-06-09 | $2.18 | +0.49% | $2.22 | $2.22 | $2.12 | 19.40K |
| 2026-06-08 | $2.17 | +5.31% | $2.17 | $2.23 | $2.09 | 30.90K |
| 2026-06-05 | $2.06 | -2.83% | $2.15 | $2.15 | $2.00 | 65.20K |
| 2026-06-04 | $2.12 | -3.64% | $2.20 | $2.21 | $2.12 | 43.10K |
| 2026-06-03 | $2.20 | -1.35% | $2.20 | $2.27 | $2.11 | 72.50K |
| 2026-06-02 | $2.23 | -0.89% | $2.25 | $2.40 | $2.18 | 169.30K |
| 2026-06-01 | $2.25 | 0.00% | $2.26 | $2.29 | $2.19 | 43.20K |
| 2026-05-29 | $2.25 | -0.22% | $2.25 | $2.32 | $2.18 | 68.00K |
| 2026-05-28 | $2.26 | -2.38% | $2.35 | $2.35 | $2.25 | 25.80K |
| 2026-05-27 | $2.31 | -1.28% | $2.30 | $2.37 | $2.28 | 31.80K |