Creative Medical Technology Holdings Inc (CELZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.45744680851 | 3.76 | 3.8 | 3.4601 | 2956 | 3.55644094 | CS |
| 4 | -0.17 | -4.47368421053 | 3.8 | 3.93 | 3.2501 | 4711 | 3.62068152 | CS |
| 12 | -0.91 | -20.0440528634 | 4.54 | 4.8981 | 2.9001 | 6071 | 3.91238724 | CS |
| 26 | -0.62 | -14.5882352941 | 4.25 | 10.2812 | 2.9001 | 108530 | 5.75002353 | CS |
| 52 | -2.95 | -44.8328267477 | 6.58 | 10.2812 | 2.9001 | 66297 | 5.65258026 | CS |
| 156 | -28.37 | -88.65625 | 32 | 51.45 | 2.9001 | 1230411 | 20.17506877 | CS |
| 260 | -28.37 | -88.65625 | 32 | 51.45 | 2.9001 | 1230411 | 20.17506877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.63 | 0.07 | 2.11 | 3.56 | 3.6319 | 3.56 | 2087 |
| 1721946900 | 3.555 | 0.01 | 0.14 | 3.56 | 3.64 | 3.555 | 2472 |
| 1721860500 | 3.55 | -0.01 | -0.28 | 3.58 | 3.6599 | 3.55 | 3927 |
| 1721774100 | 3.56 | -0.04 | -1.11 | 3.6 | 3.61 | 3.55 | 1812 |
| 1721687700 | 3.6 | 0.06 | 1.69 | 3.6 | 3.6 | 3.4601 | 1855 |
| 1721428500 | 3.54 | -0.26 | -6.84 | 3.6466 | 3.6983 | 3.53 | 2986 |
| 1721342100 | 3.8 | 0.14 | 3.69 | 3.63 | 3.8 | 3.595 | 9252 |
| 1721255700 | 3.6648 | 0.12 | 3.53 | 3.57 | 3.6648 | 3.55 | 1424 |
| 1721169300 | 3.54 | -0.12 | -3.28 | 3.74 | 3.74 | 3.4701 | 3884 |
| 1721082900 | 3.66 | 0.07 | 1.95 | 3.55 | 3.8 | 3.55 | 1801 |
| 1720823700 | 3.5901 | 0.14 | 4.06 | 3.49 | 3.7001 | 3.49 | 11125 |
| 1720737300 | 3.45 | -0.09 | -2.56 | 3.2501 | 3.5436 | 3.2501 | 3116 |
| 1720650900 | 3.5405 | 0.03 | 0.87 | 3.49 | 3.665 | 3.405 | 5989 |
| 1720564500 | 3.51 | -0.06 | -1.68 | 3.57 | 3.71 | 3.41 | 10223 |
| 1720478100 | 3.57 | -0.24 | -6.28 | 3.77 | 3.77 | 3.57 | 7299 |
| 1720218900 | 3.8094 | -0.01 | -0.28 | 3.83 | 3.93 | 3.7501 | 5398 |
| 1720040640 | 3.82 | 0.13 | 3.52 | 3.73 | 3.8516 | 3.6501 | 3918 |
| 1719959700 | 3.69 | -0.04 | -0.94 | 3.76 | 3.79 | 3.66 | 4566 |
| 1719873300 | 3.725 | -0.13 | -3.25 | 3.8 | 3.81 | 3.63 | 1994 |
| 1719614100 | 3.85 | 0.21 | 5.77 | 3.68 | 3.9299 | 3.665 | 10989 |
| 1719527700 | 3.64 | 0.03 | 0.83 | 3.68 | 3.68 | 3.57 | 5761 |
| 1719441300 | 3.61 | 0.03 | 0.84 | 3.63 | 3.69 | 3.57 | 4425 |
| 1719354900 | 3.58 | -0.11 | -2.98 | 3.55 | 3.81 | 3.55 | 7285 |
| 1719268500 | 3.69 | 0.14 | 3.94 | 3.68 | 3.969 | 3.5101 | 38725 |
| 1719009300 | 3.55 | 0.22 | 6.61 | 3.29 | 3.595 | 2.9001 | 13058 |
| 1718922900 | 3.33 | -0.4 | -10.72 | 3.82 | 3.82 | 3.2 | 20015 |
| 1718750100 | 3.73 | -0.19 | -4.85 | 4 | 4.0599999 | 3.73 | 12586 |
| 1718663700 | 3.92 | -0.24 | -5.77 | 4.15 | 4.16 | 3.92 | 15112 |
| 1718404500 | 4.16 | 0 | 0.00 | 4.16 | 4.18 | 4.16 | 15367 |
| 1718318100 | 4.16 | -0.02 | -0.48 | 4.18 | 4.23 | 4.16 | 12286 |
| 1718231700 | 4.18 | -0.07 | -1.65 | 4.19 | 4.3 | 4.18 | 7414 |
| 1718145300 | 4.25 | 0 | 0.00 | 4.23 | 4.2625 | 4.23 | 1993 |
| 1718058900 | 4.25 | -0.14 | -3.08 | 4.35 | 4.3807 | 4.25 | 4469 |
| 1717799700 | 4.385 | -0.01 | -0.24 | 4.45 | 4.45 | 4.36 | 2556 |
| 1717713300 | 4.3954 | 0.08 | 1.75 | 4.45 | 4.45 | 4.3602 | 3883 |
| 1717626900 | 4.32 | -0.03 | -0.69 | 4.34 | 4.4414999 | 4.32 | 1327 |
| 1717540500 | 4.35 | -0.01 | -0.23 | 4.35 | 4.375 | 4.35 | 3520 |
| 1717454100 | 4.36 | 0.01 | 0.23 | 4.35 | 4.36 | 4.35 | 1877 |
| 1717194900 | 4.35 | -0.12 | -2.63 | 4.47 | 4.47 | 4.3337 | 2843 |
| 1717108500 | 4.4677 | 0.12 | 2.71 | 4.3099999 | 4.4677 | 4.3099999 | 2556 |
| 1717022100 | 4.35 | -0.05 | -1.14 | 4.36 | 4.4 | 4.3000999 | 3690 |
| 1716935700 | 4.4 | 0.09 | 2.09 | 4.3 | 4.4 | 4.3 | 1817 |
| 1716590100 | 4.3101 | -0.09 | -2.04 | 4.43 | 4.43 | 4.3099999 | 2773 |
| 1716503700 | 4.4 | -0.01 | -0.11 | 4.43 | 4.49 | 4.3 | 3827 |
| 1716417300 | 4.405 | 0 | 0.11 | 4.37 | 4.41 | 4.37 | 538 |
| 1716330900 | 4.4 | 0.1 | 2.32 | 4.3099999 | 4.45 | 4.3 | 6359 |
| 1716244500 | 4.3000999 | -0.15 | -3.37 | 4.44 | 4.44 | 4.3 | 5103 |
| 1715985300 | 4.45 | 0.11 | 2.53 | 4.33 | 4.48 | 4.33 | 2137 |
| 1715898900 | 4.3400999 | -0.06 | -1.36 | 4.39 | 4.4542 | 4.3400999 | 3889 |
| 1715812500 | 4.4 | -0.04 | -0.90 | 4.41 | 4.4741 | 4.4 | 1692 |
| 1715726100 | 4.4401 | 0.11 | 2.54 | 4.33 | 4.76 | 4.33 | 6206 |
| 1715639700 | 4.33 | -0.02 | -0.46 | 4.3099999 | 4.525 | 4.3099999 | 2831 |
| 1715380500 | 4.35 | 0.05 | 1.16 | 4.3 | 4.3965 | 4.3 | 3402 |
| 1715294100 | 4.3 | -0.13 | -2.93 | 4.38 | 4.58 | 4.3 | 10554 |
| 1715207700 | 4.43 | -0.17 | -3.70 | 4.61 | 4.61 | 4.3204 | 3845 |
| 1715121300 | 4.6 | 0.14 | 3.14 | 4.49 | 4.8981 | 4.46 | 7361 |
| 1715034900 | 4.46 | 0.07 | 1.48 | 4.36 | 4.54 | 4.26 | 5478 |
| 1714775700 | 4.3949999 | -0.16 | -3.41 | 4.54 | 4.54 | 4.2539 | 5065 |
| 1714689300 | 4.55 | -0.03 | -0.55 | 4.55 | 4.715 | 4.55 | 1036 |
| 1714602900 | 4.575 | 0.14 | 3.04 | 4.41 | 4.575 | 4.41 | 543 |
| 1714516500 | 4.44 | 0.06 | 1.25 | 4.37 | 4.5631 | 4.3099999 | 6662 |
| 1714430100 | 4.385 | 0.06 | 1.50 | 4.2699999 | 4.4999 | 4.2699999 | 3299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
