CELZ

Creative Medical Technol... Historical Data

Company Name Stock Ticker Symbol Market Type
Creative Medical Technology Holdings Inc CELZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0175 3.87% 0.47 19:21:38
Open Price Low Price High Price Close Price Prev Close
0.46 0.456 0.4775 0.4601 0.4525
more quote information »

CELZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5130.5150.43040.4737827112,836-0.043-8.38%
1 Month0.700.750.43040.6107848242,867-0.23-32.86%
3 Months0.6250.800.43040.7020645422,028-0.155-24.8%
6 Months3.553.830.43041.19649,997-3.08-86.76%
1 Year3.205.1450.43042.772,354,635-2.73-85.31%
3 Years3.205.1450.43042.772,354,635-2.73-85.31%
5 Years3.205.1450.43042.772,354,635-2.73-85.31%

CELZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 0.4601 0.0076 1.68% 0.46 0.4775 0.456 78,922
Oct 04 2022 0.4525 0.00 0.0% 0.435 0.4766 0.435 50,240
Oct 03 2022 0.4525 0.0125 2.84% 0.45 0.48 0.442 82,526
Sep 30 2022 0.44 -0.0387 -8.08% 0.48 0.48 0.4304 116,071
Sep 29 2022 0.4787 -0.0274 -5.41% 0.4999 0.50 0.465 125,699
Sep 28 2022 0.5061 -0.0005 -0.1% 0.513 0.515 0.4441 189,642
Sep 27 2022 0.5066 0.0216 4.45% 0.50 0.545 0.49 185,951
Sep 26 2022 0.485 -0.0626 -11.43% 0.5426 0.575 0.477 479,171
Sep 23 2022 0.5476 -0.0012 -0.22% 0.5346 0.5669 0.5106 196,346
Sep 22 2022 0.5488 -0.0512 -8.53% 0.60 0.6007 0.512 602,000
Sep 21 2022 0.60 -0.02 -3.23% 0.61 0.6262 0.564 129,115
Sep 20 2022 0.62 -0.0608 -8.93% 0.69 0.69 0.601 690,580
Sep 19 2022 0.6808 0.0004 0.06% 0.6804 0.70085 0.6804 306,087
Sep 16 2022 0.6804 -0.0096 -1.39% 0.6812 0.70375 0.68 169,421
Sep 15 2022 0.69 0.0065 0.95% 0.71 0.71 0.6852 46,102
Sep 14 2022 0.6835 -0.0314 -4.39% 0.7148 0.715 0.6835 99,582
Sep 13 2022 0.7149 0.0149 2.13% 0.68 0.728 0.68 225,406
Sep 12 2022 0.70 -0.02 -2.78% 0.7005 0.717 0.69 129,918
Sep 09 2022 0.72 -0.02 -2.7% 0.73 0.7334 0.681 352,662
Sep 08 2022 0.74 0.06 8.82% 0.68 0.75 0.68 614,546
Sep 07 2022 0.68 -0.0048 -0.7% 0.70 0.704 0.68 66,274
See More Historical Prices »


Your Recent History
NASDAQ
CELZ
Creative M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now