Carmell Therapeutics Corp... (CTCX)
NASDAQ: CTCX
· Real-Time Price · USD
0.20
0.01 (2.77%)
At close: Mar 07, 2025, 3:55 PM
CTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 132,126 |
| Apr 3, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.69% | 230,539 |
| Apr 2, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 0.00% | 541,409 |
| Apr 1, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | 0.00% | 727,192 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 170,455 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -25.00% | 359,894 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.15 | -5.88% | 225,439 |
| Mar 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 150,697 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -5.88% | 1,004,110 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 631,447 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 362,289 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 385,686 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 304,403 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 241,570 |
| Mar 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 338,400 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.85% | 445,722 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | 0.00% | 704,137 |
| Mar 12, 2025 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | 0.00% | 1,831,977 |
| Mar 11, 2025 | 0.24 | 0.31 | 0.22 | 0.26 | 0.26 | -18.75% | 4,019,059 |
| Mar 10, 2025 | 0.40 | 0.44 | 0.30 | 0.32 | 0.32 | 60.00% | 58,849,513 |