Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
1.880
+0.030 (1.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
CELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 8,347 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 11,985 |
| Mar 4, 2026 | 1.80 | 1.91 | 1.75 | 1.86 | 1.86 | 4.49% | 37,372 |
| Mar 3, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 22,928 |
| Mar 2, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 21,400 |
| Feb 27, 2026 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 15,862 |
| Feb 26, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 21,665 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 6,042 |
| Feb 24, 2026 | 1.80 | 1.87 | 1.80 | 1.81 | 1.81 | -0.55% | 9,519 |
| Feb 23, 2026 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -4.21% | 12,983 |
| Feb 20, 2026 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | -2.31% | 15,116 |
| Feb 19, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 0.26% | 9,880 |
| Feb 18, 2026 | 1.85 | 1.95 | 1.83 | 1.94 | 1.94 | 6.01% | 21,922 |
| Feb 17, 2026 | 1.86 | 1.93 | 1.83 | 1.83 | 1.83 | -1.61% | 6,752 |
| Feb 13, 2026 | 1.85 | 1.93 | 1.83 | 1.86 | 1.86 | 1.64% | 6,504 |
| Feb 12, 2026 | 1.87 | 1.93 | 1.76 | 1.83 | 1.83 | -3.17% | 48,671 |
| Feb 11, 2026 | 1.85 | 1.95 | 1.84 | 1.89 | 1.89 | -2.07% | 60,965 |
| Feb 10, 2026 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 1.58% | 31,574 |
| Feb 9, 2026 | 1.92 | 1.97 | 1.83 | 1.90 | 1.90 | -1.55% | 14,795 |
| Feb 6, 2026 | 1.86 | 1.98 | 1.80 | 1.93 | 1.93 | 8.43% | 37,432 |
| Feb 5, 2026 | 1.90 | 1.99 | 1.78 | 1.78 | 1.78 | -9.64% | 29,776 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | -1.50% | 22,878 |
| Feb 3, 2026 | 2.10 | 2.12 | 2.00 | 2.00 | 2.00 | -3.85% | 17,205 |
| Feb 2, 2026 | 2.01 | 2.11 | 1.99 | 2.08 | 2.08 | 2.97% | 25,521 |
| Jan 30, 2026 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -4.27% | 34,916 |
| Jan 29, 2026 | 2.08 | 2.11 | 2.03 | 2.11 | 2.11 | 0.96% | 26,670 |
| Jan 28, 2026 | 2.14 | 2.20 | 2.05 | 2.09 | 2.09 | -3.24% | 38,867 |
| Jan 27, 2026 | 2.11 | 2.17 | 2.04 | 2.16 | 2.16 | 3.85% | 17,854 |
| Jan 26, 2026 | 2.12 | 2.19 | 2.05 | 2.08 | 2.08 | -0.95% | 66,186 |
| Jan 23, 2026 | 2.24 | 2.30 | 2.10 | 2.10 | 2.10 | -6.67% | 67,970 |
| Jan 22, 2026 | 1.98 | 2.25 | 1.93 | 2.25 | 2.25 | 15.38% | 76,353 |
| Jan 21, 2026 | 2.00 | 2.08 | 1.91 | 1.95 | 1.95 | -1.52% | 137,316 |
| Jan 20, 2026 | 1.93 | 2.10 | 1.93 | 1.98 | 1.98 | -1.00% | 103,046 |
| Jan 16, 2026 | 1.93 | 2.06 | 1.93 | 2.00 | 2.00 | 5.26% | 87,169 |
| Jan 15, 2026 | 1.83 | 2.09 | 1.80 | 1.90 | 1.90 | 2.70% | 159,857 |
| Jan 14, 2026 | 1.78 | 1.88 | 1.68 | 1.85 | 1.85 | 1.65% | 183,138 |
| Jan 13, 2026 | 2.28 | 2.33 | 1.80 | 1.82 | 1.82 | -11.22% | 609,000 |
| Jan 12, 2026 | 2.25 | 2.29 | 2.02 | 2.05 | 2.05 | -8.89% | 133,080 |
| Jan 9, 2026 | 2.44 | 2.44 | 2.23 | 2.25 | 2.25 | -8.16% | 131,414 |
| Jan 8, 2026 | 2.38 | 2.47 | 2.29 | 2.45 | 2.45 | 2.51% | 57,200 |
| Jan 7, 2026 | 2.23 | 2.48 | 2.22 | 2.39 | 2.39 | 7.17% | 112,663 |
| Jan 6, 2026 | 2.08 | 2.50 | 2.01 | 2.23 | 2.23 | 9.31% | 639,535 |
| Jan 5, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 3.55% | 45,152 |
| Jan 2, 2026 | 1.97 | 2.04 | 1.92 | 1.97 | 1.97 | 0.51% | 91,664 |
| Dec 31, 2025 | 1.84 | 2.07 | 1.76 | 1.96 | 1.96 | 6.52% | 136,519 |
| Dec 30, 2025 | 1.88 | 1.96 | 1.83 | 1.84 | 1.84 | -2.13% | 53,734 |
| Dec 29, 2025 | 2.10 | 2.18 | 1.50 | 1.88 | 1.88 | -10.48% | 410,508 |
| Dec 26, 2025 | 2.16 | 2.21 | 2.09 | 2.10 | 2.10 | -5.41% | 55,456 |
| Dec 24, 2025 | 2.16 | 2.25 | 2.04 | 2.22 | 2.22 | 2.30% | 43,444 |
| Dec 23, 2025 | 2.11 | 2.18 | 2.04 | 2.17 | 2.17 | 2.36% | 94,941 |
| Dec 22, 2025 | 2.14 | 2.22 | 2.10 | 2.12 | 2.12 | 0.47% | 45,875 |
| Dec 19, 2025 | 2.17 | 2.25 | 2.11 | 2.11 | 2.11 | -4.95% | 47,669 |
| Dec 18, 2025 | 2.16 | 2.26 | 2.04 | 2.22 | 2.22 | 4.96% | 75,653 |
| Dec 17, 2025 | 2.18 | 2.24 | 2.04 | 2.12 | 2.12 | 1.20% | 76,026 |
| Dec 16, 2025 | 2.11 | 2.16 | 2.03 | 2.09 | 2.09 | -1.42% | 31,500 |
| Dec 15, 2025 | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -1.40% | 71,664 |
| Dec 12, 2025 | 2.25 | 2.33 | 2.14 | 2.15 | 2.15 | -2.71% | 52,192 |
| Dec 11, 2025 | 2.17 | 2.28 | 2.11 | 2.21 | 2.21 | 0.91% | 55,686 |
| Dec 10, 2025 | 2.19 | 2.28 | 2.10 | 2.19 | 2.19 | - | 71,469 |
| Dec 9, 2025 | 2.27 | 2.32 | 2.18 | 2.19 | 2.19 | -1.35% | 28,695 |
| Dec 8, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -5.13% | 23,535 |
| Dec 5, 2025 | 2.25 | 2.41 | 2.22 | 2.34 | 2.34 | 5.41% | 112,438 |
| Dec 4, 2025 | 2.17 | 2.41 | 2.08 | 2.22 | 2.22 | 0.41% | 234,263 |
| Dec 3, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | -0.18% | 54,800 |
| Dec 2, 2025 | 2.48 | 2.51 | 2.17 | 2.22 | 2.22 | -11.75% | 267,456 |
| Dec 1, 2025 | 2.73 | 2.73 | 2.47 | 2.51 | 2.51 | -6.69% | 93,171 |
| Nov 28, 2025 | 2.70 | 2.73 | 2.65 | 2.69 | 2.69 | 0.75% | 11,483 |
| Nov 26, 2025 | 2.78 | 2.79 | 2.58 | 2.67 | 2.67 | -2.55% | 83,638 |
| Nov 25, 2025 | 2.76 | 2.83 | 2.69 | 2.74 | 2.74 | 0.74% | 77,230 |
| Nov 24, 2025 | 2.77 | 2.86 | 2.69 | 2.72 | 2.72 | -0.37% | 62,854 |
| Nov 21, 2025 | 2.78 | 2.86 | 2.65 | 2.73 | 2.73 | - | 88,758 |
| Nov 20, 2025 | 2.97 | 3.09 | 2.69 | 2.73 | 2.73 | -6.19% | 194,712 |
| Nov 19, 2025 | 3.07 | 3.15 | 2.88 | 2.91 | 2.91 | -4.59% | 142,945 |
| Nov 18, 2025 | 3.02 | 3.15 | 2.92 | 3.05 | 3.05 | - | 92,781 |
| Nov 17, 2025 | 3.17 | 3.22 | 2.96 | 3.05 | 3.05 | -3.17% | 96,658 |
| Nov 14, 2025 | 2.95 | 3.15 | 2.77 | 3.15 | 3.15 | 11.70% | 182,558 |
| Nov 13, 2025 | 2.99 | 3.22 | 2.81 | 2.82 | 2.82 | -5.69% | 140,308 |
| Nov 12, 2025 | 3.22 | 3.30 | 2.94 | 2.99 | 2.99 | -6.62% | 129,641 |
| Nov 11, 2025 | 3.29 | 3.31 | 3.11 | 3.20 | 3.20 | -2.38% | 43,133 |
| Nov 10, 2025 | 3.18 | 3.34 | 2.99 | 3.28 | 3.28 | 8.61% | 206,168 |
| Nov 7, 2025 | 3.08 | 3.28 | 2.90 | 3.02 | 3.02 | 1.68% | 171,060 |
| Nov 6, 2025 | 2.83 | 3.05 | 2.80 | 2.97 | 2.97 | 6.07% | 132,686 |
| Nov 5, 2025 | 2.83 | 2.99 | 2.72 | 2.80 | 2.80 | -1.75% | 109,984 |
| Nov 4, 2025 | 2.96 | 3.00 | 2.58 | 2.85 | 2.85 | -5.00% | 77,405 |
| Nov 3, 2025 | 3.13 | 3.29 | 3.00 | 3.00 | 3.00 | -5.36% | 96,978 |
| Oct 31, 2025 | 3.30 | 3.37 | 3.05 | 3.17 | 3.17 | -3.06% | 129,018 |
| Oct 30, 2025 | 3.78 | 3.85 | 3.12 | 3.27 | 3.27 | -13.03% | 294,652 |
| Oct 29, 2025 | 5.34 | 5.48 | 3.53 | 3.76 | 3.76 | -32.74% | 604,693 |
| Oct 28, 2025 | 5.19 | 6.25 | 5.15 | 5.59 | 5.59 | 8.65% | 408,008 |
| Oct 27, 2025 | 5.05 | 5.20 | 4.90 | 5.15 | 5.15 | 5.43% | 156,386 |
| Oct 24, 2025 | 4.15 | 5.02 | 4.05 | 4.88 | 4.88 | 18.16% | 243,766 |
| Oct 23, 2025 | 3.92 | 4.15 | 3.88 | 4.13 | 4.13 | 5.63% | 48,895 |
| Oct 22, 2025 | 3.80 | 4.00 | 3.71 | 3.91 | 3.91 | 5.39% | 110,363 |
| Oct 21, 2025 | 3.69 | 3.85 | 3.52 | 3.71 | 3.71 | 2.77% | 48,794 |
| Oct 20, 2025 | 3.63 | 3.63 | 3.51 | 3.61 | 3.61 | 0.56% | 14,167 |
| Oct 17, 2025 | 3.99 | 4.05 | 3.35 | 3.59 | 3.59 | -10.70% | 98,088 |
| Oct 16, 2025 | 3.68 | 4.23 | 3.60 | 4.02 | 4.02 | 8.36% | 189,372 |
| Oct 15, 2025 | 3.53 | 3.71 | 3.49 | 3.71 | 3.71 | 6.92% | 84,365 |
| Oct 14, 2025 | 3.36 | 3.50 | 3.30 | 3.47 | 3.47 | 1.76% | 16,818 |
| Oct 13, 2025 | 3.40 | 3.47 | 3.30 | 3.41 | 3.41 | 2.40% | 12,894 |