Carmell Corporation (CTCXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.09 | 0.005 | 5.88 | 0.0875 | 0.09 | 0.0875 | 18471 |
| 1721687700 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 1702 |
| 1721428500 | 0.085 | -0.0025 | -2.86 | 0.085 | 0.085 | 0.085 | 171 |
| 1721342100 | 0.0875 | 0.0065 | 8.02 | 0.089 | 0.09 | 0.0875 | 681 |
| 1721255700 | 0.081 | -0.009 | -10.00 | 0.0898999 | 0.0898999 | 0.081 | 2426 |
| 1721169300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721082900 | 0.09 | 0.009 | 11.11 | 0.089899 | 0.09 | 0.089899 | 2000 |
| 1720823700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1720737300 | 0.081 | 0.001 | 1.25 | 0.081 | 0.081 | 0.081 | 1447 |
| 1720650900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720564500 | 0.08 | 0 | 0.00 | 0.072 | 0.08 | 0.072 | 0 |
| 1720478100 | 0.08 | 0.0075 | 10.34 | 0.077499 | 0.084999 | 0.077499 | 3000 |
| 1720218900 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1720040640 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719959700 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719873300 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719614100 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719527700 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719441300 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1719354900 | 0.0725 | -0.0075 | -9.38 | 0.08 | 0.08 | 0.0725 | 6352 |
| 1719268500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719009300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718922900 | 0.08 | -0.001 | -1.23 | 0.08 | 0.08 | 0.0736 | 52559 |
| 1718750100 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718663700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718404500 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718318100 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718231700 | 0.081 | -0.014 | -14.74 | 0.09 | 0.09 | 0.081 | 55137 |
| 1718145300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718058900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717799700 | 0.095 | 0.005 | 5.56 | 0.09 | 0.0999 | 0.09 | 29390 |
| 1717713300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717626900 | 0.09 | -0.0045 | -4.76 | 0.09 | 0.0975 | 0.09 | 74185 |
| 1717540500 | 0.0945 | 0 | 0.00 | 0.0945 | 0.0945 | 0.0945 | 0 |
| 1717454100 | 0.0945 | 0 | 0.00 | 0.0945 | 0.0945 | 0.0945 | 0 |
| 1717194900 | 0.0945 | 0 | 0.00 | 0.0945 | 0.0945 | 0.0945 | 0 |
| 1717108500 | 0.0945 | -0.0345 | -26.74 | 0.0801 | 0.1 | 0.0799 | 14593 |
| 1717022100 | 0.129 | 0.048 | 59.26 | 0.085 | 0.129 | 0.085 | 778 |
| 1716935700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1716590100 | 0.081 | 0.0035 | 4.52 | 0.085 | 0.1168 | 0.081 | 3013 |
| 1716503700 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 1 |
| 1716417300 | 0.0775 | -0.0081 | -9.46 | 0.076 | 0.0898999 | 0.076 | 10405 |
| 1716330900 | 0.0856 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0856 | 6 |
| 1716244500 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715985300 | 0.0856 | 0.0021 | 2.51 | 0.09 | 0.1158 | 0.0853 | 855 |
| 1715898900 | 0.0835 | -0.041 | -32.93 | 0.13 | 0.13 | 0.0835 | 2244 |
| 1715812500 | 0.1245 | 0.0475 | 61.69 | 0.076 | 0.1245 | 0.076 | 3886 |
| 1715726100 | 0.077 | -0.0205 | -21.03 | 0.13 | 0.13 | 0.077 | 246 |
| 1715639700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1715380500 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1715294100 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1715207700 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1715121300 | 0.0975 | 0.0245 | 33.56 | 0.0785 | 0.1101 | 0.0785 | 911 |
| 1715034900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1714775700 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1714689300 | 0.073 | -0.017 | -18.89 | 0.0726 | 0.073 | 0.0726 | 883 |
| 1714602900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714516500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714430100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714170900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714084500 | 0.09 | 0.016651 | 22.70 | 0.09 | 0.09 | 0.0898 | 328 |
| 1713998100 | 0.073349 | -0.006651 | -8.31 | 0.073349 | 0.0827 | 0.073349 | 6096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
