Creative Medical Technology Holdings Inc (CELZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 22.8 | 5 | 6.77 | 4.75 | 130821 | 5.84700519 | CS |
| 4 | 2.52 | 69.6132596685 | 3.62 | 6.9 | 3.42 | 144840 | 5.2000466 | CS |
| 12 | 3.67 | 148.582995951 | 2.47 | 6.9 | 1.957 | 82402 | 4.29894963 | CS |
| 26 | 2.66 | 76.4367816092 | 3.48 | 6.9 | 1.957 | 57237 | 3.95800772 | CS |
| 52 | 1.47 | 31.47751606 | 4.67 | 10.2812 | 1.957 | 82571 | 5.12323375 | CS |
| 156 | -9.86 | -61.625 | 16 | 51.45 | 1.957 | 851690 | 18.19771253 | CS |
| 260 | -25.86 | -80.8125 | 32 | 51.45 | 1.957 | 1010101 | 20.03228128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 6.45 | 0.46 | 7.68 | 6.29 | 6.75 | 5.8 | 173090 |
| 1741131300 | 5.99 | 0.77 | 14.75 | 5.34 | 6.77 | 5.34 | 271866 |
| 1741044900 | 5.22 | 0.25 | 5.03 | 5.16 | 5.9299 | 5.0199999 | 155560 |
| 1740785700 | 4.97 | -0.08 | -1.58 | 5.1 | 5.1899 | 4.75 | 37512 |
| 1740699300 | 5.05 | 0.05 | 1.00 | 5 | 5.2 | 4.86 | 16076 |
| 1740612900 | 5 | 0.48 | 10.62 | 4.55 | 5.1199 | 4.45 | 35145 |
| 1740526500 | 4.5199999 | -0.4 | -8.13 | 5.04 | 5.1 | 4.41 | 111548 |
| 1740440100 | 4.92 | -0.48 | -8.89 | 5.55 | 6.03 | 4.72 | 102817 |
| 1740180900 | 5.4 | -0.59 | -9.85 | 5.82 | 6.08 | 5.26 | 99880 |
| 1740094500 | 5.99 | -0.16 | -2.60 | 6.3 | 6.9 | 5.55 | 335108 |
| 1740008100 | 6.15 | 1.3 | 26.80 | 4.95 | 6.39 | 4.75 | 286039 |
| 1739921700 | 4.85 | 0.11 | 2.32 | 4.69 | 4.94 | 4.5 | 106141 |
| 1739576100 | 4.74 | 0.15 | 3.27 | 4.98 | 5.2 | 4.6 | 172651 |
| 1739489700 | 4.59 | 0.46 | 11.14 | 4.17 | 5.7404 | 4.13 | 431094 |
| 1739403300 | 4.13 | 0.22 | 5.63 | 3.9 | 4.14 | 3.82 | 46282 |
| 1739316900 | 3.91 | -0.07 | -1.76 | 4 | 4.05 | 3.55 | 73724 |
| 1739230500 | 3.98 | -0.25 | -5.91 | 4.3 | 4.65 | 3.86 | 125282 |
| 1738971300 | 4.23 | 0.68 | 19.15 | 3.56 | 4.4 | 3.55 | 137049 |
| 1738884900 | 3.55 | -0.04 | -1.11 | 3.62 | 3.6995 | 3.42 | 35100 |
| 1738798500 | 3.59 | -0.17 | -4.52 | 3.94 | 4.16 | 3.42 | 117560 |
| 1738712100 | 3.76 | 0.59 | 18.61 | 3.24 | 3.87 | 3.1063 | 101384 |
| 1738625700 | 3.17 | 0.04 | 1.28 | 3.13 | 3.196 | 3.1 | 46372 |
| 1738366500 | 3.13 | -0.25 | -7.40 | 3.2401 | 3.4188 | 3 | 74188 |
| 1738280100 | 3.38 | 0.17 | 5.30 | 3.48 | 3.51 | 3.06 | 243462 |
| 1738193700 | 3.21 | 0.06 | 1.90 | 3.4 | 3.43 | 3.0306 | 129033 |
| 1738107300 | 3.15 | 0.56 | 21.62 | 2.72 | 3.1599 | 2.6 | 149128 |
| 1738020900 | 2.59 | 0.16 | 6.58 | 2.52 | 2.61 | 2.5 | 29272 |
| 1737761700 | 2.43 | -0.03 | -1.22 | 2.37 | 2.7 | 2.3601 | 42004 |
| 1737675300 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737588900 | 2.46 | 0.15 | 6.26 | 2.34 | 2.59 | 2.34 | 32407 |
| 1737502500 | 2.315 | 0.04 | 1.98 | 2.2 | 2.34 | 2.2 | 30673 |
| 1737156900 | 2.27 | 0.09 | 4.13 | 2.19 | 2.29 | 2.18 | 8355 |
| 1737070500 | 2.18 | 0.04 | 1.87 | 2.19 | 2.5 | 2.1601 | 12880 |
| 1736984100 | 2.14 | -0.01 | -0.47 | 2.2599999 | 2.3 | 2.12 | 40374 |
| 1736897700 | 2.15 | -0.08 | -3.73 | 2.25 | 2.3299 | 2.13 | 34200 |
| 1736811300 | 2.2332 | 0.06 | 2.91 | 2.32 | 2.3224 | 2.2001 | 11068 |
| 1736552100 | 2.17 | -0.25 | -10.36 | 2.36 | 2.42 | 2.165 | 35842 |
| 1736379300 | 2.4208 | -0.08 | -3.17 | 2.48 | 2.92 | 2.2601 | 162535 |
| 1736292900 | 2.5 | 0.02 | 0.81 | 2.48 | 2.5299999 | 2.415 | 13731 |
| 1736206500 | 2.48 | 0.04 | 1.64 | 2.46 | 2.5488 | 2.4346 | 14212 |
| 1735947300 | 2.44 | 0.13 | 5.63 | 2.48 | 2.48 | 2.3992 | 8285 |
| 1735860900 | 2.31 | 0 | 0.00 | 2.31 | 2.5 | 2.2799999 | 22519 |
| 1735688100 | 2.31 | -0.03 | -1.28 | 2.37 | 2.48 | 2.2 | 20843 |
| 1735601700 | 2.34 | 0.03 | 1.30 | 2.2599999 | 2.34 | 2.2344 | 11859 |
| 1735342500 | 2.31 | -0.01 | -0.43 | 2.4 | 2.5 | 2.2 | 52773 |
| 1735256100 | 2.32 | 0.21 | 9.95 | 2.11 | 2.45 | 2.05 | 59175 |
| 1735077840 | 2.11 | -0.06 | -2.76 | 2.16 | 2.165 | 2.0099999 | 8666 |
| 1734996900 | 2.17 | 0.1 | 4.83 | 2.17 | 2.17 | 2.0872 | 11901 |
| 1734737700 | 2.07 | 0.07 | 3.50 | 2 | 2.1723 | 2 | 21217 |
| 1734651300 | 2 | -0.19 | -8.68 | 2.17 | 2.1977 | 1.957 | 42345 |
| 1734564900 | 2.19 | -0.1 | -4.37 | 2.2599999 | 2.4049999 | 2.19 | 24613 |
| 1734478500 | 2.29 | -0.05 | -2.18 | 2.38 | 2.5 | 2.2556 | 21929 |
| 1734392100 | 2.341 | 0.15 | 6.99 | 2.2599999 | 2.39 | 2.2131 | 18810 |
| 1734132900 | 2.188 | -0.12 | -5.28 | 2.2799999 | 2.3579 | 2.12 | 15410 |
| 1734046500 | 2.31 | -0.12 | -4.94 | 2.47 | 2.5 | 2.3003999 | 28693 |
| 1733960100 | 2.43 | 0 | 0.00 | 2.37 | 2.43 | 2.18 | 35465 |
| 1733873700 | 2.43 | -0.02 | -0.82 | 2.45 | 2.45 | 2.3527999 | 9364 |
| 1733787300 | 2.45 | 0 | 0.00 | 2.52 | 2.5299999 | 2.32 | 41783 |
| 1733528100 | 2.45 | 0.05 | 2.08 | 2.4 | 2.54 | 2.2599999 | 23960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
