Carmell Corporation (CTCX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1279 | -35.736239173 | 0.3579 | 0.38 | 0.2238 | 280393 | 0.32715352 | CS |
| 4 | -0.044 | -16.0583941606 | 0.274 | 0.38 | 0.211 | 554116 | 0.2918348 | CS |
| 12 | -0.219 | -48.7750556793 | 0.449 | 1.27 | 0.2011 | 5200127 | 0.55826358 | CS |
| 26 | -2.27 | -90.8 | 2.5 | 2.65 | 0.2011 | 2430330 | 0.5604638 | CS |
| 52 | -3.15 | -93.1952662722 | 3.38 | 4.3128 | 0.2011 | 1234149 | 0.56883741 | CS |
| 156 | -7.47 | -97.012987013 | 7.7 | 13.051 | 0.2011 | 951541 | 0.86655472 | CS |
| 260 | -7.47 | -97.012987013 | 7.7 | 13.051 | 0.2011 | 951541 | 0.86655472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 0.234 | -0.0441 | -15.86 | 0.2698 | 0.279 | 0.2213 | 1196545 |
| 1733787300 | 0.2781 | -0.0269 | -8.82 | 0.3 | 0.3061 | 0.257 | 391901 |
| 1733528100 | 0.305 | -0.0205 | -6.30 | 0.3256 | 0.3361 | 0.3044 | 75734 |
| 1733441700 | 0.3255 | -0.0245 | -7.00 | 0.34 | 0.35 | 0.3081 | 129328 |
| 1733355300 | 0.35 | -0.004 | -1.13 | 0.343 | 0.362 | 0.3301 | 197536 |
| 1733268900 | 0.354 | 0.0090001 | 2.61 | 0.359 | 0.38 | 0.3206 | 628768 |
| 1733182500 | 0.3449999 | 0.0354999 | 11.47 | 0.3022 | 0.35 | 0.2843 | 1820112 |
| 1732917840 | 0.3095 | 0.0335 | 12.14 | 0.288 | 0.36 | 0.2728999 | 594125 |
| 1732750500 | 0.276 | 0.0159 | 6.11 | 0.2592 | 0.295 | 0.2592 | 163876 |
| 1732664100 | 0.2601 | 0.0082 | 3.26 | 0.2519 | 0.2692 | 0.2415 | 112633 |
| 1732577700 | 0.2519 | 0.0064 | 2.61 | 0.24 | 0.2728 | 0.2381 | 335705 |
| 1732318500 | 0.2455 | -0.002299 | -0.93 | 0.245 | 0.263 | 0.227094 | 178663 |
| 1732232100 | 0.247799 | 0.001899 | 0.77 | 0.245 | 0.2499 | 0.2378 | 72434 |
| 1732145700 | 0.2459 | -0.0031 | -1.24 | 0.249 | 0.253 | 0.2335 | 166562 |
| 1732059300 | 0.249 | 0.0004 | 0.16 | 0.2383 | 0.259 | 0.23 | 285012 |
| 1731972900 | 0.2486 | 0.0166 | 7.16 | 0.2263 | 0.2514 | 0.2195 | 415880 |
| 1731713700 | 0.232 | -0.05 | -17.73 | 0.24 | 0.2483 | 0.211 | 749020 |
| 1731627300 | 0.2819999 | 0.0092999 | 3.41 | 0.2677 | 0.2832 | 0.2602999 | 3903149 |
| 1731540900 | 0.2727 | -0.0063 | -2.26 | 0.2735 | 0.2849999 | 0.2607 | 232953 |
| 1731454500 | 0.279 | 0.003 | 1.09 | 0.274 | 0.2849999 | 0.2664 | 174322 |
| 1731368100 | 0.276 | -0.021 | -7.07 | 0.2911 | 0.307919 | 0.25 | 335547 |
| 1731108900 | 0.297 | -0.0052 | -1.72 | 0.2960999 | 0.32 | 0.2926 | 88204 |
| 1731022500 | 0.3022 | -0.0158 | -4.97 | 0.2999 | 0.3298 | 0.278 | 324549 |
| 1730936100 | 0.318 | 0.049 | 18.22 | 0.27 | 0.38 | 0.27 | 1705713 |
| 1730849700 | 0.269 | -0.0032 | -1.18 | 0.2722 | 0.2903 | 0.26 | 276638 |
| 1730763300 | 0.2722 | -0.0528 | -16.25 | 0.325 | 0.325 | 0.2011 | 533331 |
| 1730500500 | 0.325 | -0.0072 | -2.17 | 0.3322 | 0.336351 | 0.32 | 110216 |
| 1730414100 | 0.3322 | -0.0168 | -4.81 | 0.3469999 | 0.3593 | 0.312 | 404124 |
| 1730327700 | 0.349 | 0.0151001 | 4.52 | 0.33 | 0.372963 | 0.33 | 1233410 |
| 1730241300 | 0.3338999 | -0.0086 | -2.51 | 0.35 | 0.35 | 0.3222 | 329679 |
| 1730154900 | 0.3425 | -0.0075 | -2.14 | 0.35 | 0.365 | 0.3419 | 387912 |
| 1729895700 | 0.35 | 0 | 0.00 | 0.349 | 0.3799 | 0.331 | 546970 |
| 1729809300 | 0.35 | -0.0224 | -6.02 | 0.3787 | 0.395 | 0.3486 | 362339 |
| 1729722900 | 0.3724 | -0.08 | -17.68 | 0.45 | 0.45 | 0.368 | 832655 |
| 1729636500 | 0.4524 | -0.0655 | -12.65 | 0.53 | 0.53 | 0.44 | 841471 |
| 1729550100 | 0.5179 | -0.0178 | -3.32 | 0.53 | 0.55 | 0.47 | 2159293 |
| 1729290900 | 0.5357 | 0.0557 | 11.60 | 0.5 | 0.7397 | 0.5 | 15816348 |
| 1729204500 | 0.48 | -0.1493 | -23.72 | 0.52 | 0.7887999 | 0.48 | 10580436 |
| 1729118100 | 0.6293 | 0.2836 | 82.04 | 0.5011 | 1.27 | 0.4257 | 203403476 |
| 1729031700 | 0.3457 | -0.0019 | -0.55 | 0.3358999 | 0.372 | 0.3226 | 12534850 |
| 1728945300 | 0.3476 | -0.0104 | -2.91 | 0.3473 | 0.36 | 0.3173 | 381696 |
| 1728686100 | 0.358 | -0.0247 | -6.45 | 0.327 | 0.37 | 0.3265 | 719239 |
| 1728599700 | 0.3827 | -0.0462 | -10.77 | 0.39 | 0.396 | 0.363 | 1095540 |
| 1728513300 | 0.4289 | 0.0919 | 27.27 | 0.42 | 0.4377 | 0.362 | 38926154 |
| 1728426900 | 0.337 | -0.0185 | -5.20 | 0.3414 | 0.355 | 0.3022 | 304347 |
| 1728340500 | 0.3555 | -0.0395 | -10.00 | 0.386 | 0.403 | 0.3387 | 86652 |
| 1728081300 | 0.395 | 0.025 | 6.76 | 0.3589 | 0.4016 | 0.331 | 93769 |
| 1727994900 | 0.37 | 0.02 | 5.71 | 0.3395 | 0.37 | 0.29 | 193031 |
| 1727908500 | 0.35 | -0.0849 | -19.52 | 0.4088 | 0.4088 | 0.3301 | 1018522 |
| 1727822100 | 0.4349 | 0.0334 | 8.32 | 0.39 | 0.435 | 0.3711999 | 276522 |
| 1727735700 | 0.4015 | 0.0315 | 8.51 | 0.351 | 0.42 | 0.35 | 63289 |
| 1727476500 | 0.37 | -0.003 | -0.80 | 0.38 | 0.38 | 0.32 | 90204 |
| 1727390100 | 0.373 | 0.0628001 | 20.25 | 0.3122 | 0.479899 | 0.29 | 116600 |
| 1727303700 | 0.3101999 | -0.0129 | -3.99 | 0.342 | 0.342 | 0.3003 | 75701 |
| 1727217300 | 0.3231 | -0.0372 | -10.32 | 0.3610999 | 0.3757 | 0.3231 | 29715 |
| 1727130900 | 0.3603 | -0.0511 | -12.42 | 0.4099999 | 0.4114 | 0.36 | 34715 |
| 1726871700 | 0.4114 | 0.0214 | 5.49 | 0.39 | 0.4114 | 0.37 | 87275 |
| 1726785300 | 0.39 | -0.01 | -2.50 | 0.44 | 0.45875 | 0.3701 | 39661 |
| 1726698900 | 0.4 | -0.0311 | -7.21 | 0.44 | 0.4658 | 0.4 | 37620 |
| 1726612500 | 0.4311 | 0.0007 | 0.16 | 0.4411 | 0.514199 | 0.4311 | 28253 |
| 1726526100 | 0.4304 | -0.0396 | -8.43 | 0.4927 | 0.4927 | 0.4303 | 19667 |
| 1726266900 | 0.47 | 0.0133 | 2.91 | 0.486 | 0.486 | 0.45 | 32602 |
| 1726180500 | 0.4567 | -0.0283 | -5.84 | 0.485 | 0.5143 | 0.4567 | 38919 |
| 1726094100 | 0.485 | 0.015 | 3.19 | 0.5145 | 0.5145 | 0.4607 | 70792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
