Carmell Corporation (CTCX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0347 | -14.9568965517 | 0.232 | 0.25 | 0.1701 | 167846 | 0.20285822 | CS |
| 4 | -0.1079 | -35.3538663172 | 0.3052 | 0.323 | 0.1701 | 235480 | 0.24022644 | CS |
| 12 | -0.0137 | -6.49289099526 | 0.211 | 1.2 | 0.1701 | 7524488 | 0.60816256 | CS |
| 26 | -0.2487 | -55.7623318386 | 0.446 | 1.27 | 0.1701 | 5862975 | 0.58568266 | CS |
| 52 | -2.7727 | -93.3569023569 | 2.97 | 3.05 | 0.1701 | 2893473 | 0.58830525 | CS |
| 156 | -7.5027 | -97.4376623377 | 7.7 | 13.051 | 0.1701 | 1808522 | 0.72398067 | CS |
| 260 | -7.5027 | -97.4376623377 | 7.7 | 13.051 | 0.1701 | 1808522 | 0.72398067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.1973 | 0.0027 | 1.39 | 0.2 | 0.2074 | 0.188 | 59942 |
| 1741304100 | 0.1946 | 0.0054 | 2.85 | 0.1901 | 0.206447 | 0.1901 | 42793 |
| 1741217700 | 0.1892 | -0.0078 | -3.96 | 0.209 | 0.2115 | 0.18 | 142855 |
| 1741131300 | 0.197 | -0.0286 | -12.68 | 0.2201 | 0.2444 | 0.1701 | 379817 |
| 1741044900 | 0.2256 | -0.0094 | -4.00 | 0.232 | 0.25 | 0.2211 | 213825 |
| 1740785700 | 0.235 | -0.005 | -2.08 | 0.2427 | 0.2427 | 0.2341 | 213891 |
| 1740699300 | 0.24 | 0.0022 | 0.93 | 0.235 | 0.2441 | 0.235 | 286427 |
| 1740612900 | 0.2378 | -0.0012 | -0.50 | 0.238 | 0.2519989 | 0.2321 | 94797 |
| 1740526500 | 0.239 | -0.001 | -0.42 | 0.2452 | 0.2519 | 0.2372 | 83993 |
| 1740440100 | 0.24 | 0 | 0.00 | 0.24 | 0.2409 | 0.2321 | 239054 |
| 1740180900 | 0.24 | 0.0011 | 0.46 | 0.2373 | 0.2473 | 0.2321 | 151192 |
| 1740094500 | 0.2389 | -0.0067 | -2.73 | 0.2499 | 0.25 | 0.232 | 98929 |
| 1740008100 | 0.2456 | 0.0011 | 0.45 | 0.246 | 0.26 | 0.2435 | 121655 |
| 1739921700 | 0.2445 | -0.0015 | -0.61 | 0.2538 | 0.2665 | 0.2326 | 346582 |
| 1739576100 | 0.246 | 0.006 | 2.50 | 0.2427 | 0.246 | 0.2205 | 262576 |
| 1739489700 | 0.24 | -0.051 | -17.53 | 0.25 | 0.2565 | 0.231 | 1112633 |
| 1739403300 | 0.291 | -0.005351 | -1.81 | 0.29 | 0.3 | 0.2641 | 277182 |
| 1739316900 | 0.2963509 | 0.0142509 | 5.05 | 0.305 | 0.323 | 0.28 | 79720 |
| 1739230500 | 0.2821 | -0.0287 | -9.23 | 0.3052 | 0.32 | 0.28 | 266261 |
| 1738971300 | 0.3108 | -0.0273 | -8.07 | 0.3267 | 0.328 | 0.3043 | 100032 |
| 1738884900 | 0.3381 | 0.0161 | 5.00 | 0.3232 | 0.35 | 0.3029 | 185013 |
| 1738798500 | 0.322 | 0.0046 | 1.45 | 0.317 | 0.3276 | 0.3 | 459427 |
| 1738712100 | 0.3174 | -0.0056 | -1.73 | 0.3385 | 0.342 | 0.3174 | 259973 |
| 1738625700 | 0.323 | -0.111 | -25.58 | 0.4123 | 0.43 | 0.32 | 568190 |
| 1738366500 | 0.434 | 0.0065 | 1.52 | 0.43 | 0.435 | 0.4035 | 65805 |
| 1738280100 | 0.4275 | -0.0315 | -6.86 | 0.4452 | 0.4489 | 0.369 | 137766 |
| 1738193700 | 0.459 | -0.0142 | -3.00 | 0.4585 | 0.47 | 0.42 | 146213 |
| 1738107300 | 0.4732 | 0.0352 | 8.04 | 0.4336 | 0.4732 | 0.4205 | 107340 |
| 1738020900 | 0.438 | -0.0135 | -2.99 | 0.414 | 0.4851 | 0.414 | 216685 |
| 1737761700 | 0.4515 | -0.0035 | -0.77 | 0.4325 | 0.4625 | 0.431001 | 114198 |
| 1737675300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1737588900 | 0.455 | -0.0182 | -3.85 | 0.4785 | 0.4851 | 0.433 | 162509 |
| 1737502500 | 0.4732 | -0.052 | -9.90 | 0.54 | 0.54 | 0.471 | 174330 |
| 1737156900 | 0.5252 | -0.0498 | -8.66 | 0.5577 | 0.584999 | 0.505 | 273365 |
| 1737070500 | 0.575 | 0.0435 | 8.18 | 0.5155999 | 0.625 | 0.515 | 309349 |
| 1736984100 | 0.5315 | -0.08435 | -13.70 | 0.585 | 0.676 | 0.4668 | 802317 |
| 1736897700 | 0.61585 | 0.06895 | 12.61 | 0.5305 | 0.665 | 0.5201 | 727388 |
| 1736811300 | 0.5469 | 0.054572 | 11.08 | 0.4387 | 0.5886 | 0.422 | 759086 |
| 1736552100 | 0.492328 | 0.072228 | 17.19 | 0.435 | 0.65 | 0.4201 | 3840095 |
| 1736379300 | 0.4201 | -0.0246 | -5.53 | 0.42 | 0.4344 | 0.38071 | 476218 |
| 1736292900 | 0.4447 | -0.0475 | -9.65 | 0.4803 | 0.4803 | 0.369 | 1233323 |
| 1736206500 | 0.4922 | -0.1248 | -20.23 | 0.5899 | 0.5899 | 0.455 | 2209474 |
| 1735947300 | 0.617 | -0.0751 | -10.85 | 0.5763 | 0.71 | 0.45 | 9907361 |
| 1735860900 | 0.6921 | 0.413 | 147.98 | 0.9451 | 1.2 | 0.64 | 308807517 |
| 1735688100 | 0.2791 | -0.0101 | -3.49 | 0.2888 | 0.3255 | 0.275 | 476775 |
| 1735601700 | 0.2892 | -0.0164 | -5.37 | 0.3056 | 0.3056 | 0.27 | 606456 |
| 1735342500 | 0.3056 | -0.0164 | -5.09 | 0.293 | 0.33 | 0.2851 | 1263613 |
| 1735256100 | 0.322 | 0.0373 | 13.10 | 0.2375 | 0.3375 | 0.2375 | 3284262 |
| 1735077840 | 0.2847 | 0.0591 | 26.20 | 0.4328 | 0.4796 | 0.261 | 61260796 |
| 1734996900 | 0.2256 | 0.0052 | 2.36 | 0.2199 | 0.229 | 0.2089 | 486019 |
| 1734737700 | 0.2204 | -0.0017 | -0.77 | 0.21715 | 0.23 | 0.2019 | 1278191 |
| 1734651300 | 0.2221 | -0.0082 | -3.56 | 0.222311 | 0.2418 | 0.2112 | 370922 |
| 1734564900 | 0.2303 | 0.0003 | 0.13 | 0.226 | 0.230801 | 0.2179 | 271749 |
| 1734478500 | 0.23 | 0.0132 | 6.09 | 0.2151 | 0.23 | 0.206 | 304449 |
| 1734392100 | 0.2168 | 0.0068 | 3.24 | 0.211 | 0.2199 | 0.20008 | 202028 |
| 1734132900 | 0.21 | -0.0078 | -3.58 | 0.2298 | 0.2298 | 0.2049999 | 231889 |
| 1734046500 | 0.2178 | -0.0033 | -1.49 | 0.226 | 0.231 | 0.213 | 441008 |
| 1733960100 | 0.2211 | -0.0129 | -5.51 | 0.235 | 0.2352 | 0.2202 | 85180 |
| 1733873700 | 0.234 | -0.0441 | -15.86 | 0.2676 | 0.279 | 0.2213 | 1185104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
