Register for real-time alerts, custom portfolio, and market movers
CELZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 2.99 | -0.13 | -4.17% | 3.05 | 3.174 | 2.98 | 6,908 |
| Sep 20 2024 | 3.12 | 0.01 | 0.32% | 2.88 | 3.20 | 2.65 | 93,214 |
| Sep 19 2024 | 3.11 | -0.18 | -5.33% | 3.27 | 3.27 | 3.08 | 7,839 |
| Sep 18 2024 | 3.285 | 0.04 | 1.08% | 3.25 | 3.46 | 3.25 | 1,912 |
| Sep 17 2024 | 3.25 | -0.14 | -4.24% | 3.26 | 3.50 | 3.25 | 11,810 |
| Sep 16 2024 | 3.394 | 0.14 | 4.43% | 3.21 | 3.49 | 3.1601 | 6,477 |
| Sep 13 2024 | 3.25 | 0.23 | 7.61% | 3.18 | 3.25 | 3.10 | 5,339 |
| Sep 12 2024 | 3.0201 | -0.43 | -12.46% | 3.45 | 3.5127 | 3.0201 | 7,623 |
| Sep 11 2024 | 3.45 | 0.08 | 2.37% | 3.38 | 3.45 | 3.38 | 1,037 |
| Sep 10 2024 | 3.3701 | -0.23 | -6.39% | 3.54 | 3.54 | 3.3701 | 887 |
| Sep 09 2024 | 3.60 | 0.29 | 8.76% | 3.35 | 3.63 | 3.32 | 2,068 |
| Sep 06 2024 | 3.31 | -0.19 | -5.43% | 3.48 | 3.4895 | 3.28 | 6,172 |
| Sep 05 2024 | 3.50 | -0.01 | -0.28% | 3.42 | 3.62 | 3.35 | 11,126 |
| Sep 04 2024 | 3.51 | -0.25 | -6.65% | 3.70 | 3.76 | 3.335 | 11,229 |
| Sep 03 2024 | 3.76 | 0.28 | 8.05% | 3.52 | 3.87 | 3.52 | 2,162 |
| Aug 30 2024 | 3.48 | 0.06 | 1.61% | 3.40 | 3.50 | 3.24 | 10,333 |
| Aug 29 2024 | 3.425 | 0.17 | 5.06% | 3.39 | 3.46 | 3.355 | 7,131 |
| Aug 28 2024 | 3.26 | -0.09 | -2.69% | 3.41 | 3.41 | 3.26 | 2,124 |
| Aug 27 2024 | 3.35 | -0.01 | -0.15% | 3.41 | 3.43 | 3.35 | 5,367 |
| Aug 26 2024 | 3.355 | -0.01 | -0.15% | 3.45 | 3.45 | 3.2501 | 4,204 |
| Aug 23 2024 | 3.36 | -0.09 | -2.61% | 3.43 | 3.43 | 3.173 | 2,832 |
| Aug 22 2024 | 3.45 | 0.27 | 8.38% | 3.26 | 3.50 | 3.26 | 1,472 |
| Aug 21 2024 | 3.1831 | 0.06 | 2.02% | 3.16 | 3.325 | 3.16 | 5,859 |
| Aug 20 2024 | 3.12 | -0.12 | -3.70% | 3.24 | 3.25 | 3.10 | 5,098 |
| Aug 19 2024 | 3.24 | -0.26 | -7.43% | 3.40 | 3.43 | 3.215 | 12,124 |
| Aug 16 2024 | 3.50 | 0.04 | 1.30% | 3.45 | 3.50 | 3.45 | 8,138 |
| Aug 15 2024 | 3.455 | 0.04 | 1.32% | 3.53 | 3.53 | 3.25 | 638 |
| Aug 14 2024 | 3.41 | -0.10 | -2.85% | 3.65 | 3.65 | 3.3829 | 4,731 |
| Aug 13 2024 | 3.51 | 0.10 | 2.97% | 3.35 | 3.8303 | 3.35 | 23,164 |
| Aug 12 2024 | 3.4089 | 0.49 | 16.74% | 2.95 | 4.33 | 2.95 | 55,961 |
| Aug 09 2024 | 2.92 | -0.10 | -3.31% | 2.93 | 3.02 | 2.92 | 3,611 |
| Aug 08 2024 | 3.02 | 0.00 | 0.00% | 3.04 | 3.04 | 2.91 | 5,655 |
| Aug 07 2024 | 3.02 | -0.11 | -3.51% | 3.15 | 3.15 | 2.98 | 2,744 |
| Aug 06 2024 | 3.13 | 0.06 | 1.91% | 3.13 | 3.3233 | 3.13 | 1,424 |
| Aug 05 2024 | 3.0714 | -0.19 | -5.79% | 3.13 | 3.25 | 2.95 | 7,312 |
| Aug 02 2024 | 3.26 | -0.08 | -2.40% | 3.36 | 3.4319 | 3.255 | 3,876 |
| Aug 01 2024 | 3.34 | -0.13 | -3.74% | 3.45 | 3.45 | 3.33 | 2,004 |
| Jul 31 2024 | 3.4699 | 0.00 | 0.00% | 3.51 | 3.51 | 3.39 | 2,563 |
| Jul 30 2024 | 3.47 | -0.09 | -2.53% | 3.57 | 3.60 | 3.47 | 3,448 |
| Jul 29 2024 | 3.56 | -0.07 | -1.93% | 3.60 | 3.65 | 3.56 | 1,210 |
| Jul 26 2024 | 3.63 | 0.07 | 2.11% | 3.56 | 3.6319 | 3.56 | 2,087 |
| Jul 25 2024 | 3.555 | 0.01 | 0.14% | 3.55 | 3.64 | 3.55 | 2,556 |
| Jul 24 2024 | 3.55 | -0.01 | -0.28% | 3.80 | 3.80 | 3.55 | 5,517 |
| Jul 23 2024 | 3.56 | -0.04 | -1.11% | 3.60 | 3.61 | 3.55 | 1,812 |
| Jul 22 2024 | 3.60 | 0.06 | 1.69% | 3.60 | 3.60 | 3.4601 | 1,888 |
| Jul 19 2024 | 3.54 | -0.26 | -6.84% | 3.76 | 3.76 | 3.53 | 3,009 |
| Jul 18 2024 | 3.80 | 0.14 | 3.69% | 3.63 | 3.80 | 3.595 | 9,252 |
| Jul 17 2024 | 3.6648 | 0.12 | 3.53% | 3.52 | 3.6648 | 3.52 | 1,447 |
| Jul 16 2024 | 3.54 | -0.12 | -3.28% | 3.74 | 3.74 | 3.4701 | 3,884 |
| Jul 15 2024 | 3.66 | 0.07 | 1.95% | 3.55 | 3.80 | 3.55 | 1,801 |
| Jul 12 2024 | 3.5901 | 0.14 | 4.06% | 3.49 | 3.7001 | 3.49 | 11,125 |
| Jul 11 2024 | 3.45 | -0.09 | -2.56% | 3.55 | 3.55 | 3.2501 | 3,123 |
| Jul 10 2024 | 3.5405 | 0.03 | 0.87% | 3.49 | 3.665 | 3.405 | 5,989 |
| Jul 09 2024 | 3.51 | -0.06 | -1.68% | 3.57 | 3.71 | 3.41 | 10,223 |
| Jul 08 2024 | 3.57 | -0.24 | -6.28% | 3.77 | 3.77 | 3.57 | 7,299 |
| Jul 05 2024 | 3.8094 | -0.01 | -0.28% | 3.83 | 3.93 | 3.7501 | 5,398 |
| Jul 03 2024 | 3.82 | 0.13 | 3.52% | 3.73 | 3.8516 | 3.6501 | 3,918 |
| Jul 02 2024 | 3.69 | -0.04 | -0.94% | 3.76 | 3.79 | 3.66 | 4,566 |
| Jul 01 2024 | 3.725 | 0.09 | 2.34% | 3.80 | 3.81 | 3.63 | 1,994 |
| Jun 28 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0 |
| Jun 27 2024 | 3.64 | 0.03 | 0.83% | 3.68 | 3.68 | 3.57 | 5,761 |
| Jun 26 2024 | 3.61 | 0.03 | 0.84% | 3.63 | 3.69 | 3.57 | 4,425 |
