Creative Medical Technolo... (CELZ)
NASDAQ: CELZ
· Real-Time Price · USD
3.31
0.02 (0.61%)
At close: Sep 05, 2025, 3:59 PM
3.28
-0.91%
After-hours: Sep 05, 2025, 04:00 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.29 | 3.31 | 3.21 | 3.31 | 3.31 | 0.61% | 4,403 |
| Sep 4, 2025 | 3.29 | 3.37 | 3.20 | 3.29 | 3.29 | -1.50% | 47,238 |
| Sep 3, 2025 | 3.17 | 3.34 | 3.15 | 3.34 | 3.34 | 4.05% | 32,900 |
| Sep 2, 2025 | 3.13 | 3.21 | 3.12 | 3.21 | 3.21 | 0.94% | 7,856 |
| Aug 29, 2025 | 3.14 | 3.21 | 3.09 | 3.18 | 3.18 | 0.63% | 25,559 |
| Aug 28, 2025 | 3.20 | 3.28 | 3.15 | 3.16 | 3.16 | -2.47% | 29,600 |
| Aug 27, 2025 | 3.15 | 3.29 | 3.15 | 3.24 | 3.24 | 2.53% | 27,042 |
| Aug 26, 2025 | 3.22 | 3.27 | 3.13 | 3.16 | 3.16 | -1.25% | 37,200 |
| Aug 25, 2025 | 3.12 | 3.23 | 3.10 | 3.20 | 3.20 | 0.31% | 49,856 |
| Aug 22, 2025 | 3.09 | 3.30 | 3.09 | 3.19 | 3.19 | 0.95% | 43,631 |
| Aug 21, 2025 | 3.07 | 3.22 | 3.01 | 3.16 | 3.16 | 3.61% | 32,618 |
| Aug 20, 2025 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -5.57% | 35,930 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.11 | 3.23 | 3.23 | -1.82% | 107,535 |
| Aug 18, 2025 | 3.12 | 3.42 | 3.01 | 3.29 | 3.29 | 5.45% | 288,100 |
| Aug 15, 2025 | 3.07 | 3.23 | 3.01 | 3.12 | 3.12 | 1.63% | 75,947 |
| Aug 14, 2025 | 3.15 | 3.22 | 3.07 | 3.07 | 3.07 | -4.95% | 107,800 |
| Aug 13, 2025 | 3.30 | 3.36 | 2.92 | 3.23 | 3.23 | 4.53% | 1,345,222 |
| Aug 12, 2025 | 2.91 | 3.11 | 2.90 | 3.09 | 3.09 | 5.82% | 37,800 |
| Aug 11, 2025 | 3.21 | 3.25 | 2.75 | 2.92 | 2.92 | -12.31% | 80,700 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.02 | 3.33 | 3.33 | -10.72% | 163,553 |