Creative Medical Technolo... (CELZ)
NASDAQ: CELZ
· Real-Time Price · USD
3.23
0.03 (0.94%)
At close: Oct 03, 2025, 3:59 PM
2.95
-8.81%
After-hours: Oct 03, 2025, 07:47 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.20 | 3.37 | 3.13 | 3.24 | 3.24 | 1.25% | 43,055 |
| Oct 2, 2025 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | -4.19% | 50,300 |
| 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 | 3.35 | 3.28 | 3.31 | 3.31 | 0.00% | 11,904 |
| Sep 26, 2025 | 3.29 | 3.33 | 3.22 | 3.31 | 3.31 | 1.85% | 18,700 |
| Sep 25, 2025 | 3.14 | 3.34 | 3.11 | 3.25 | 3.25 | 4.50% | 35,300 |
| Sep 24, 2025 | 3.35 | 3.35 | 3.09 | 3.11 | 3.11 | -7.72% | 75,200 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.31 | 3.37 | 3.37 | -3.16% | 22,200 |
| Sep 22, 2025 | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | -0.85% | 14,131 |
| Sep 19, 2025 | 3.39 | 3.55 | 3.38 | 3.51 | 3.51 | 0.00% | 19,445 |
| Sep 18, 2025 | 3.58 | 3.70 | 3.40 | 3.51 | 3.51 | -3.31% | 60,214 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.59 | 3.63 | 3.63 | -2.16% | 24,542 |
| Sep 16, 2025 | 3.50 | 3.74 | 3.50 | 3.71 | 3.71 | 6.61% | 41,729 |
| Sep 15, 2025 | 3.42 | 3.56 | 3.41 | 3.48 | 3.48 | -0.57% | 30,600 |
| Sep 12, 2025 | 3.55 | 3.56 | 3.39 | 3.50 | 3.50 | 0.29% | 24,300 |
| Sep 11, 2025 | 3.44 | 3.60 | 3.41 | 3.49 | 3.49 | 1.45% | 40,600 |
| Sep 10, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | 0.88% | 19,942 |
| Sep 9, 2025 | 3.37 | 3.43 | 3.27 | 3.41 | 3.41 | 3.33% | 22,225 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.16 | 3.30 | 3.30 | -0.30% | 25,700 |
Page 1 of 125