Carmell Corporation (CTCX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1278 | -29.4741697417 | 0.4336 | 0.4732 | 0.3 | 205063 | 0.37928358 | CS |
| 4 | -0.1745 | -36.3314595045 | 0.4803 | 0.676 | 0.3 | 594952 | 0.48860885 | CS |
| 12 | 0.0318 | 11.6058394161 | 0.274 | 1.2 | 0.20008 | 7653985 | 0.60298908 | CS |
| 26 | -0.7842 | -71.9449541284 | 1.09 | 1.27 | 0.20008 | 5732597 | 0.58849781 | CS |
| 52 | -3.0842 | -90.9793510324 | 3.39 | 4 | 0.20008 | 2860359 | 0.59130471 | CS |
| 156 | -7.3942 | -96.0285714286 | 7.7 | 13.051 | 0.20008 | 1901369 | 0.72745196 | CS |
| 260 | -7.3942 | -96.0285714286 | 7.7 | 13.051 | 0.20008 | 1901369 | 0.72745196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.3174 | -0.0056 | -1.73 | 0.3385 | 0.342 | 0.3174 | 263525 |
| 1738625700 | 0.323 | -0.111 | -25.58 | 0.406 | 0.43 | 0.32 | 573428 |
| 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 | 0.5261 | 0.54 | 0.471 | 179828 |
| 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 | 0.42 | 0.65 | 0.42 | 3842035 |
| 1736379300 | 0.4201 | -0.0246 | -5.53 | 0.42 | 0.4344 | 0.38071 | 481382 |
| 1736292900 | 0.4447 | -0.0475 | -9.65 | 0.4803 | 0.4803 | 0.369 | 1247842 |
| 1736206500 | 0.4922 | -0.1248 | -20.23 | 0.5899 | 0.5899 | 0.455 | 2211254 |
| 1735947300 | 0.617 | -0.0751 | -10.85 | 0.589 | 0.71 | 0.45 | 10174243 |
| 1735860900 | 0.6921 | 0.413 | 147.98 | 0.9451 | 1.2 | 0.64 | 313922805 |
| 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 | 0.296 | 0.33 | 0.2851 | 1277637 |
| 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 | 486169 |
| 1734737700 | 0.2204 | -0.0017 | -0.77 | 0.2154 | 0.23 | 0.2019 | 1279193 |
| 1734651300 | 0.2221 | -0.0082 | -3.56 | 0.225 | 0.2418 | 0.2112 | 370988 |
| 1734564900 | 0.2303 | 0.0003 | 0.13 | 0.231 | 0.2317 | 0.2179 | 282786 |
| 1734478500 | 0.23 | 0.0132 | 6.09 | 0.211 | 0.23 | 0.206 | 307695 |
| 1734392100 | 0.2168 | 0.0068 | 3.24 | 0.2118 | 0.2199 | 0.20008 | 203512 |
| 1734132900 | 0.21 | -0.0078 | -3.58 | 0.2241 | 0.2298 | 0.2049999 | 234012 |
| 1734046500 | 0.2178 | -0.0033 | -1.49 | 0.2296 | 0.2434 | 0.213 | 515404 |
| 1733960100 | 0.2211 | -0.0129 | -5.51 | 0.235 | 0.2352 | 0.2202 | 97035 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
