Carmell Corporation (CTCX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0336 | -10.3831891224 | 0.3236 | 0.38 | 0.2011 | 580110 | 0.30406069 | CS |
| 4 | -0.041 | -12.3867069486 | 0.331 | 1.27 | 0.2011 | 12667321 | 0.59231899 | CS |
| 12 | -0.68 | -70.1030927835 | 0.97 | 1.27 | 0.2011 | 5029639 | 0.56824561 | CS |
| 26 | -1.8918 | -86.7082225685 | 2.1818 | 2.93 | 0.2011 | 2328634 | 0.57265449 | CS |
| 52 | -1.74 | -85.7142857143 | 2.03 | 4.3128 | 0.2011 | 1186821 | 0.58083416 | CS |
| 156 | -7.41 | -96.2337662338 | 7.7 | 13.051 | 0.2011 | 978659 | 0.88588364 | CS |
| 260 | -7.41 | -96.2337662338 | 7.7 | 13.051 | 0.2011 | 978659 | 0.88588364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726007700 | 0.47 | 0.008 | 1.73 | 0.446 | 0.5 | 0.444 | 50139 |
| 1725921300 | 0.462 | -0.0096 | -2.04 | 0.512 | 0.512 | 0.4505 | 85427 |
| 1725662100 | 0.4716 | -0.0243 | -4.90 | 0.508 | 0.516 | 0.4505 | 28609 |
| 1725575700 | 0.4959 | -0.0631 | -11.29 | 0.56 | 0.56 | 0.45 | 24390 |
| 1725489300 | 0.559 | 0.0591 | 11.82 | 0.46 | 0.57675 | 0.4594 | 25008 |
| 1725402900 | 0.4999 | -0.1381 | -21.65 | 0.665 | 0.6919999 | 0.4819 | 47561 |
| 1725057300 | 0.638 | 0.088 | 16.00 | 0.5874 | 0.735 | 0.552 | 34631 |
| 1724970900 | 0.55 | 0.0079 | 1.46 | 0.55 | 0.644899 | 0.542 | 24775 |
| 1724884500 | 0.5421 | -0.1113 | -17.03 | 0.64 | 0.64 | 0.542 | 48858 |
| 1724798100 | 0.6534 | -0.0529 | -7.49 | 0.7063 | 0.7416 | 0.6 | 64716 |
| 1724711700 | 0.7063 | -0.00936 | -1.31 | 0.74 | 0.75 | 0.7 | 114778 |
| 1724452500 | 0.71566 | 0.01566 | 2.24 | 0.684 | 0.7399 | 0.684 | 13443 |
| 1724366100 | 0.7 | 0 | 0.00 | 0.7274 | 0.749 | 0.7 | 21646 |
| 1724279700 | 0.7 | -0.1488 | -17.53 | 0.84 | 0.84 | 0.6888 | 54825 |
| 1724193300 | 0.8488 | -0.0512 | -5.69 | 0.8999 | 0.8999 | 0.8488 | 9388 |
| 1724106900 | 0.9 | -0.056 | -5.86 | 0.92 | 0.9455 | 0.8129999 | 44967 |
| 1723847700 | 0.956 | -0.014 | -1.44 | 1 | 1 | 0.807 | 46106 |
| 1723761300 | 0.97 | -0.03 | -3.00 | 1.04 | 1.04 | 0.97 | 74248 |
| 1723674900 | 1 | 0 | 0.00 | 1 | 1.07 | 0.97 | 153245 |
| 1723588500 | 1 | 0 | 0.00 | 1 | 1.06 | 1 | 24842 |
| 1723502100 | 1 | -0.05 | -4.76 | 1 | 1.03 | 1 | 15594 |
| 1723242900 | 1.05 | 0.04 | 3.96 | 1 | 1.05 | 1 | 17936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
