Creative Medical Technolo... (CELZ)
NASDAQ: CELZ
· Real-Time Price · USD
3.05
-0.02 (-0.65%)
At close: Aug 15, 2025, 3:59 PM
3.12
2.30%
After-hours: Aug 15, 2025, 06:53 PM EDT
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.15 | 3.22 | 3.07 | 3.07 | 3.07 | -4.95% | 101,710 |
| 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 |
| Aug 7, 2025 | 3.52 | 3.79 | 3.47 | 3.73 | 3.73 | 6.27% | 215,500 |
| Aug 6, 2025 | 3.04 | 3.60 | 2.93 | 3.51 | 3.51 | 18.58% | 287,227 |
| Aug 5, 2025 | 3.04 | 3.18 | 2.90 | 2.96 | 2.96 | 1.37% | 130,384 |
| Aug 4, 2025 | 2.82 | 3.03 | 2.76 | 2.92 | 2.92 | 1.74% | 153,532 |
| Aug 1, 2025 | 2.79 | 2.90 | 2.64 | 2.87 | 2.87 | 3.24% | 58,631 |
| Jul 31, 2025 | 2.79 | 2.79 | 2.70 | 2.78 | 2.78 | 1.09% | 56,600 |
| Jul 30, 2025 | 2.65 | 2.85 | 2.61 | 2.75 | 2.75 | 4.96% | 75,489 |
| Jul 29, 2025 | 2.61 | 2.73 | 2.59 | 2.62 | 2.62 | -1.13% | 32,518 |
| Jul 28, 2025 | 2.72 | 2.72 | 2.52 | 2.65 | 2.65 | -2.21% | 21,937 |
| Jul 25, 2025 | 2.72 | 2.75 | 2.51 | 2.71 | 2.71 | -0.37% | 100,500 |
| Jul 24, 2025 | 2.76 | 2.85 | 2.71 | 2.72 | 2.72 | -1.81% | 114,720 |
| Jul 23, 2025 | 2.73 | 2.84 | 2.70 | 2.77 | 2.77 | 1.09% | 47,410 |
| Jul 22, 2025 | 2.73 | 2.79 | 2.70 | 2.74 | 2.74 | 0.00% | 14,188 |
| Jul 21, 2025 | 2.78 | 2.88 | 2.66 | 2.74 | 2.74 | -1.08% | 50,600 |
| Jul 18, 2025 | 2.64 | 2.81 | 2.61 | 2.77 | 2.77 | 5.73% | 69,426 |