Skip to main content
Cell Source, Inc. (CLCS)
OTCMKTS · Delayed Price · Currency is USD
0.827
-0.013 (-1.51%)
Apr 27, 2026, 10:20 AM EST

Cell Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.720.780.720.760.76-7.64%626
Apr 27, 20260.850.850.750.830.83-1.51%4,424
Apr 24, 20260.840.840.840.840.84-3,900
Apr 23, 20260.800.840.740.840.84-1,200
Apr 22, 20260.730.840.730.840.846.73%200
Apr 21, 20260.840.840.710.790.79-1.63%1,095
Apr 20, 20260.930.930.800.800.80-13.98%5,350
Apr 16, 20260.840.930.560.930.9316.25%650
Apr 15, 20260.820.900.800.800.80-11.11%5,461
Apr 14, 20260.980.980.900.900.904.64%2,000
Apr 13, 20260.840.930.840.860.862.82%6,480
Apr 10, 20260.840.840.840.840.848.03%250
Apr 9, 20260.770.820.770.770.77-7.82%2,104
Apr 8, 20260.760.840.760.840.8414.94%700
Apr 7, 20260.750.840.700.730.735.91%5,911
Apr 6, 20260.800.800.630.690.69-13.75%627
Mar 30, 20260.800.800.800.800.8011.61%200
Mar 27, 20260.760.760.650.720.72-8.10%1,470
Mar 26, 20260.710.780.710.780.782.11%645
Mar 23, 20260.760.760.760.760.76-0.79%200
Mar 20, 20260.870.870.770.770.77-1,060
Mar 19, 20260.770.820.770.770.77-12.50%2,450
Mar 17, 20260.880.880.840.880.88-7.37%3,786
Mar 16, 20260.780.950.740.950.95-3.05%6,595
Mar 9, 20260.840.980.840.980.98-1.02%3,173
Mar 5, 20260.990.990.990.990.9916.47%200
Mar 4, 20260.850.850.850.850.85-127
Mar 2, 20260.641.000.640.850.85-11.46%2,929
Feb 27, 20260.852.250.850.960.9612.98%55,699
Feb 25, 20260.600.850.410.850.858.50%26,024
Feb 24, 20260.800.800.780.780.78-7.87%1,603
Feb 20, 20260.850.850.750.850.85-1,043
Feb 18, 20260.600.850.600.850.85-1,545
Feb 11, 20260.780.850.780.850.858.56%1,550
Feb 10, 20260.720.850.610.780.78-7.88%11,350
Feb 9, 20260.800.850.700.850.85-5.56%4,785
Feb 6, 20260.900.900.900.900.90-1,000
Feb 5, 20260.900.900.900.900.90-143
Feb 3, 20260.900.900.900.900.90-355
Feb 2, 20260.870.950.870.900.901.12%8,675
Jan 29, 20260.840.890.770.890.891.14%3,313
Jan 28, 20260.880.880.790.880.882.21%11,364
Jan 26, 20260.900.900.860.860.86-4.33%805
Jan 23, 20260.900.900.880.900.90-17,218
Jan 22, 20260.860.900.860.900.905.01%638
Jan 21, 20260.850.860.570.860.86-3.70%3,241
Jan 20, 20260.840.900.840.890.896.26%5,813
Jan 16, 20260.760.990.760.840.8410.94%23,463
Jan 15, 20260.700.850.700.760.769.91%47,433
Jan 14, 20260.610.700.600.690.6914.48%4,507
Jan 13, 20260.670.700.600.600.60-8.47%1,632
Jan 12, 20260.670.700.660.660.66-3.60%931
Jan 9, 20260.640.700.450.680.684.62%12,513
Jan 8, 20260.640.650.640.650.654.38%5,507
Jan 7, 20260.620.620.620.620.623.78%1,294
Jan 6, 20260.600.600.500.600.60-8,923
Jan 5, 20260.600.600.600.600.6020.00%300
Dec 31, 20250.500.500.500.500.50-15,000
Dec 30, 20250.460.500.460.500.5011.11%5,200
Dec 29, 20250.450.500.450.450.45-10.00%885
Dec 26, 20250.450.500.450.500.50-16,616
Dec 24, 20250.470.500.470.500.5011.11%11,300
Dec 23, 20250.450.460.400.450.45-1.98%12,800
Dec 22, 20250.450.460.450.460.46-8.18%784
Dec 17, 20250.460.500.420.500.5011.11%18,799
Dec 16, 20250.460.460.450.450.4521.92%13,467
Dec 15, 20250.450.450.370.370.37-17.98%5,200
Dec 12, 20250.450.450.450.450.4512.50%2,139
Dec 10, 20250.400.400.390.400.408.11%3,161
Dec 8, 20250.380.390.350.370.37-2.63%36,651
Dec 4, 20250.350.380.350.380.38-25,000
Dec 2, 20250.380.380.380.380.38-366
Nov 26, 20250.380.380.380.380.38-1,328
Nov 25, 20250.380.380.380.380.385.56%500
Nov 21, 20250.380.380.360.360.36-5.59%11,762
Nov 20, 20250.410.460.380.380.387.41%2,300
Nov 19, 20250.350.400.350.360.361.43%15,405
Nov 18, 20250.360.390.350.350.35-13,078
Nov 17, 20250.330.380.330.350.356.06%6,400
Nov 14, 20250.380.390.330.330.33-13.73%49,438
Nov 13, 20250.390.390.380.380.382.33%16,839
Nov 12, 20250.390.390.370.370.37-4.15%1,628
Nov 6, 20250.390.390.390.390.39-8,000
Nov 5, 20250.390.390.390.390.39-100
Nov 4, 20250.320.390.320.390.391.33%1,000
Oct 29, 20250.380.380.380.380.389.97%750