Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CELZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 4.46 | 0.07 | 1.48% | 4.36 | 4.54 | 4.26 | 5,478 |
| May 03 2024 | 4.395 | -0.16 | -3.41% | 4.54 | 4.54 | 4.2539 | 5,065 |
| May 02 2024 | 4.55 | -0.03 | -0.55% | 4.55 | 4.715 | 4.55 | 1,036 |
| May 01 2024 | 4.575 | 0.14 | 3.04% | 4.41 | 4.575 | 4.41 | 543 |
| Apr 30 2024 | 4.44 | 0.06 | 1.25% | 4.37 | 4.5631 | 4.31 | 6,662 |
| Apr 29 2024 | 4.385 | 0.06 | 1.50% | 4.27 | 4.4999 | 4.27 | 3,299 |
| Apr 26 2024 | 4.32 | -0.08 | -1.82% | 4.32 | 4.42 | 4.298 | 11,155 |
| Apr 25 2024 | 4.40 | -0.41 | -8.52% | 4.60 | 4.7714 | 4.35 | 20,281 |
| Apr 24 2024 | 4.81 | -0.01 | -0.21% | 4.82 | 4.8942 | 4.81 | 9,223 |
| Apr 23 2024 | 4.8201 | -0.01 | -0.21% | 4.82 | 4.9299 | 4.82 | 9,595 |
| Apr 22 2024 | 4.8301 | 0.02 | 0.42% | 4.81 | 4.97 | 4.81 | 37,047 |
| Apr 19 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.875 | 4.81 | 22,288 |
| Apr 18 2024 | 4.81 | -0.19 | -3.70% | 4.92 | 5.06 | 4.81 | 14,499 |
| Apr 17 2024 | 4.995 | -0.21 | -3.94% | 5.12 | 5.295 | 4.90 | 19,042 |
| Apr 16 2024 | 5.20 | -0.01 | -0.19% | 5.3016 | 5.3016 | 5.20 | 4,162 |
| Apr 15 2024 | 5.21 | 0.00 | 0.00% | 5.20 | 5.6165 | 5.20 | 7,851 |
| Apr 12 2024 | 5.21 | -0.26 | -4.67% | 5.36 | 5.3839 | 5.20 | 4,099 |
| Apr 11 2024 | 5.465 | -0.13 | -2.32% | 5.47 | 5.65 | 5.22 | 6,100 |
| Apr 10 2024 | 5.595 | -0.05 | -0.80% | 5.5101 | 5.595 | 5.5101 | 2,099 |
| Apr 09 2024 | 5.64 | 0.11 | 1.99% | 5.63 | 5.64 | 5.4773 | 3,399 |
| Apr 08 2024 | 5.53 | 0.01 | 0.18% | 5.58 | 5.85 | 5.53 | 17,474 |
| Apr 05 2024 | 5.52 | -0.01 | -0.10% | 5.64 | 5.73 | 5.51 | 13,599 |
| Apr 04 2024 | 5.5257 | 0.03 | 0.47% | 5.67 | 5.73 | 5.42 | 6,904 |
| Apr 03 2024 | 5.50 | -0.12 | -2.14% | 5.63 | 5.7899 | 5.4201 | 27,067 |
| Apr 02 2024 | 5.62 | 0.06 | 1.08% | 5.50 | 5.68 | 5.4699 | 12,823 |
| Apr 01 2024 | 5.56 | 0.35 | 6.72% | 5.21 | 5.80 | 5.21 | 62,567 |
| Mar 28 2024 | 5.21 | 0.06 | 1.17% | 5.20 | 5.40 | 5.10 | 14,469 |
| Mar 27 2024 | 5.15 | 0.06 | 1.18% | 5.18 | 5.37 | 5.0206 | 11,443 |
| Mar 26 2024 | 5.09 | -0.33 | -6.09% | 5.32 | 5.32 | 5.0002 | 35,091 |
| Mar 25 2024 | 5.42 | 0.23 | 4.43% | 5.19 | 5.60 | 5.2693 | 8,968 |
| Mar 22 2024 | 5.19 | -0.10 | -1.89% | 5.40 | 5.4657 | 5.15 | 11,834 |
| Mar 21 2024 | 5.29 | 0.02 | 0.38% | 5.41 | 5.815 | 5.14 | 58,604 |
| Mar 20 2024 | 5.27 | 0.13 | 2.53% | 5.34 | 5.4199 | 5.0601 | 15,121 |
| Mar 19 2024 | 5.14 | -0.09 | -1.72% | 5.38 | 5.41 | 5.08 | 28,201 |
| Mar 18 2024 | 5.23 | -0.13 | -2.43% | 5.39 | 5.83 | 4.91 | 48,732 |
| Mar 15 2024 | 5.36 | 0.18 | 3.38% | 5.29 | 5.36 | 4.80 | 62,442 |
| Mar 14 2024 | 5.185 | -0.71 | -11.97% | 5.93 | 6.075 | 5.05 | 53,403 |
| Mar 13 2024 | 5.89 | -0.36 | -5.76% | 6.37 | 6.37 | 5.89 | 54,856 |
| Mar 12 2024 | 6.25 | -0.20 | -3.10% | 6.20 | 6.4997 | 6.1502 | 59,297 |
| Mar 11 2024 | 6.45 | 0.20 | 3.20% | 6.01 | 6.7399 | 6.01 | 107,628 |
| Mar 08 2024 | 6.25 | -0.05 | -0.79% | 5.92 | 7.4444 | 5.79 | 585,375 |
| Mar 07 2024 | 6.30 | 1.54 | 32.35% | 7.80 | 10.2812 | 5.68 | 7,921,869 |
| Mar 06 2024 | 4.76 | 0.63 | 15.28% | 4.67 | 5.88 | 4.39 | 3,566,112 |
| Mar 05 2024 | 4.129 | 0.07 | 1.70% | 4.06 | 4.205 | 4.06 | 11,079 |
| Mar 04 2024 | 4.06 | -0.22 | -5.24% | 4.24 | 4.24 | 4.00 | 12,907 |
| Mar 01 2024 | 4.2845 | 0.12 | 2.99% | 4.19 | 4.2845 | 4.19 | 4,218 |
| Feb 29 2024 | 4.16 | -0.23 | -5.24% | 4.41 | 4.435 | 4.16 | 9,625 |
| Feb 28 2024 | 4.39 | 0.09 | 1.99% | 4.27 | 4.39 | 4.22 | 2,953 |
| Feb 27 2024 | 4.3042 | 0.02 | 0.57% | 4.23 | 4.4799 | 4.15 | 5,531 |
| Feb 26 2024 | 4.28 | 0.25 | 6.20% | 4.03 | 4.28 | 3.9732 | 3,730 |
| Feb 23 2024 | 4.03 | -0.17 | -4.05% | 4.20 | 4.20 | 3.93 | 7,319 |
| Feb 22 2024 | 4.20 | -0.10 | -2.33% | 4.21 | 4.2999 | 4.20 | 7,744 |
| Feb 21 2024 | 4.30 | -0.01 | -0.23% | 4.30 | 4.3179 | 4.30 | 1,646 |
| Feb 20 2024 | 4.31 | 0.08 | 1.91% | 4.22 | 4.405 | 4.22 | 5,699 |
| Feb 16 2024 | 4.2293 | 0.00 | -0.02% | 4.325 | 4.35 | 4.2293 | 4,824 |
| Feb 15 2024 | 4.23 | -0.12 | -2.76% | 4.31 | 4.32 | 4.23 | 3,137 |
| Feb 14 2024 | 4.3499 | 0.14 | 3.32% | 4.30 | 4.3499 | 4.2341 | 2,453 |
| Feb 13 2024 | 4.21 | -0.01 | -0.24% | 4.21 | 4.35 | 4.21 | 12,935 |
| Feb 12 2024 | 4.22 | -0.07 | -1.72% | 4.26 | 4.3599 | 4.21 | 5,305 |
| Feb 09 2024 | 4.294 | 0.06 | 1.51% | 4.22 | 4.3684 | 4.21 | 4,242 |
| Feb 08 2024 | 4.23 | -0.02 | -0.46% | 4.25 | 4.3194 | 4.23 | 2,001 |
| Feb 07 2024 | 4.2495 | 0.00 | -0.01% | 4.22 | 4.35 | 4.22 | 5,690 |
