Skip to main content
Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
1.200
-0.800 (-40.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.451.551.111.201.20-40.00%543,929
Jun 25, 20262.052.061.992.002.00-187,800
Jun 24, 20261.982.041.922.002.001.52%50,441
Jun 23, 20261.992.211.961.971.972.07%25,295
Jun 22, 20262.272.271.921.931.93-13.45%186,482
Jun 18, 20262.222.322.212.232.23-0.45%96,563
Jun 17, 20262.252.322.192.242.24-42,939
Jun 16, 20262.392.492.112.242.24-6.28%284,460
Jun 15, 20262.202.392.112.392.3910.14%81,897
Jun 12, 20262.172.192.142.172.171.88%17,785
Jun 11, 20262.082.162.072.132.130.95%27,720
Jun 10, 20262.182.182.102.112.11-3.21%15,600
Jun 9, 20262.222.222.122.182.180.49%19,399
Jun 8, 20262.182.232.092.172.175.31%30,890
Jun 5, 20262.152.152.002.062.06-2.83%65,156
Jun 4, 20262.202.212.122.122.12-3.64%43,083
Jun 3, 20262.202.272.112.202.20-1.35%72,548
Jun 2, 20262.252.402.182.232.23-0.89%169,322
Jun 1, 20262.262.292.202.252.25-43,190
May 29, 20262.252.322.182.252.25-0.22%67,990
May 28, 20262.352.352.252.262.26-2.38%25,859
May 27, 20262.302.372.282.312.31-1.28%31,762
May 26, 20262.312.392.312.342.34-2.09%61,597
May 22, 20262.322.402.322.392.393.91%47,690
May 21, 20262.312.372.252.302.301.32%52,947
May 20, 20262.212.312.192.272.273.65%63,642
May 19, 20262.212.252.142.192.19-1.79%50,895
May 18, 20262.262.282.162.232.23-0.45%37,031
May 15, 20262.202.272.202.242.24-11,960
May 14, 20262.242.302.202.242.241.36%38,320
May 13, 20262.332.332.202.212.21-3.07%33,035
May 12, 20262.282.292.182.282.284.59%29,800
May 11, 20262.262.342.182.182.18-5.63%68,075
May 8, 20262.302.382.102.312.310.87%68,209
May 7, 20262.252.332.142.292.292.69%31,651
May 6, 20262.202.332.192.232.23-93,708
May 5, 20262.202.232.152.232.232.76%42,372
May 4, 20262.202.222.162.172.17-3.13%33,492
May 1, 20262.302.302.202.242.24-0.44%39,761
Apr 30, 20262.252.322.162.252.251.35%47,107
Apr 29, 20262.162.242.162.222.22-0.45%28,044
Apr 28, 20262.252.362.082.232.23-2.19%224,957
Apr 27, 20262.202.402.202.282.28-0.87%103,160
Apr 24, 20262.212.322.212.302.302.68%19,381
Apr 23, 20262.322.322.222.242.24-21,122
Apr 22, 20262.322.322.212.242.243.23%37,577
Apr 21, 20262.252.312.152.172.17-3.98%30,592
Apr 20, 20262.422.462.162.262.26-8.50%129,836
Apr 17, 20262.262.482.232.472.476.01%82,158
Apr 16, 20262.292.432.242.332.330.43%103,029
Apr 15, 20262.262.332.202.322.321.31%43,784
Apr 14, 20262.202.292.162.292.295.53%60,591
Apr 13, 20262.182.322.112.172.171.40%93,493
Apr 10, 20262.032.201.952.142.144.90%76,048
Apr 9, 20262.242.262.042.042.04-7.69%54,857
Apr 8, 20262.332.402.152.212.21-1.78%160,057
Apr 7, 20262.042.362.042.252.255.14%257,362
Apr 6, 20262.102.272.062.142.144.22%233,095
Apr 2, 20262.042.101.952.052.053.19%4,295
Apr 1, 20262.002.101.891.991.99-3.40%101,961
Mar 31, 20261.952.101.952.062.066.19%26,760
Mar 30, 20261.992.021.931.941.94-1.52%11,308
Mar 27, 20261.962.001.861.971.97-0.51%66,028
Mar 26, 20261.882.021.851.981.985.88%35,141
Mar 25, 20261.821.961.811.871.873.31%22,227
Mar 24, 20261.841.971.781.811.81-2.69%10,415
Mar 23, 20261.911.911.841.861.861.09%27,459
Mar 20, 20261.881.881.811.841.84-2.13%51,382
Mar 19, 20261.891.931.861.881.88-20,158
Mar 18, 20261.881.951.861.881.88-16,918
Mar 17, 20261.901.951.851.881.88-1.05%13,962
Mar 16, 20261.961.971.891.901.901.06%12,912
Mar 13, 20261.941.941.851.881.88-3.09%16,602
Mar 12, 20261.952.011.921.941.94-1.52%15,702
Mar 11, 20261.952.001.951.971.971.55%12,259
Mar 10, 20261.921.961.921.941.941.57%7,049
Mar 9, 20261.901.941.821.911.911.60%29,858
Mar 6, 20261.811.881.811.881.881.62%8,347
Mar 5, 20261.881.901.841.851.85-0.54%12,115
Mar 4, 20261.801.911.751.861.864.49%37,406
Mar 3, 20261.821.831.761.781.78-0.56%22,928
Mar 2, 20261.801.821.751.791.79-1.10%21,400
Feb 27, 20261.791.851.781.811.81-1.63%15,862
Feb 26, 20261.811.861.801.841.84-0.54%21,666
Feb 25, 20261.821.851.801.851.852.21%6,042
Feb 24, 20261.801.871.801.811.81-0.55%9,519
Feb 23, 20261.911.931.821.821.82-4.21%12,988
Feb 20, 20261.901.941.861.901.90-2.31%15,176
Feb 19, 20261.931.961.901.951.950.26%9,911
Feb 18, 20261.851.951.831.941.946.01%21,937
Feb 17, 20261.861.931.831.831.83-1.61%6,829
Feb 13, 20261.851.931.831.861.861.64%6,562
Feb 12, 20261.871.931.761.831.83-3.17%50,830
Feb 11, 20261.851.951.841.891.89-2.07%60,965
Feb 10, 20261.861.981.861.931.931.58%31,601
Feb 9, 20261.921.971.831.901.90-1.55%14,795
Feb 6, 20261.861.981.801.931.938.43%37,492
Feb 5, 20261.901.991.781.781.78-9.64%30,696
Feb 4, 20261.991.991.921.971.97-1.50%22,888
Feb 3, 20262.102.122.002.002.00-3.85%17,641