Skip to main content
Creative Medical Technology Holdings, Inc. (CELZ)
NASDAQ: CELZ · Real-Time Price · USD
2.230
-0.050 (-2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
-0.080 (-3.59%)
After-hours: Apr 28, 2026, 6:13 PM EDT

CELZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.252.362.082.232.23-2.19%223,320
Apr 27, 20262.202.402.202.282.28-0.87%102,469
Apr 24, 20262.212.322.212.302.302.68%19,211
Apr 23, 20262.322.322.222.242.24-21,010
Apr 22, 20262.322.322.212.242.243.23%37,577
Apr 21, 20262.252.312.152.172.17-3.98%30,569
Apr 20, 20262.422.462.162.262.26-8.50%128,185
Apr 17, 20262.262.482.232.472.476.01%82,021
Apr 16, 20262.292.432.242.332.330.43%102,629
Apr 15, 20262.262.332.202.322.321.31%43,774
Apr 14, 20262.202.292.162.292.295.53%60,591
Apr 13, 20262.182.322.112.172.171.40%92,848
Apr 10, 20262.032.201.952.142.144.90%75,546
Apr 9, 20262.242.262.042.042.04-7.69%54,671
Apr 8, 20262.332.402.152.212.21-1.78%159,332
Apr 7, 20262.042.362.042.252.255.14%253,793
Apr 6, 20262.102.272.062.142.144.24%225,032
Apr 2, 20262.042.101.952.052.053.17%3,795
Apr 1, 20262.002.101.891.991.99-3.40%101,826
Mar 31, 20261.952.101.952.062.066.19%26,747
Mar 30, 20261.992.021.931.941.94-1.52%10,257
Mar 27, 20261.962.001.861.971.97-0.51%62,593
Mar 26, 20261.882.021.851.981.985.88%35,091
Mar 25, 20261.821.961.811.871.873.31%22,227
Mar 24, 20261.841.971.781.811.81-2.69%10,310
Mar 23, 20261.911.911.841.861.861.09%27,459
Mar 20, 20261.881.881.811.841.84-2.13%47,897
Mar 19, 20261.891.931.861.881.88-20,155
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%15,696
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%29,745
Mar 6, 20261.811.881.811.881.881.62%8,347
Mar 5, 20261.881.901.841.851.85-0.54%11,985
Mar 4, 20261.801.911.751.861.864.49%37,372
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%21,665
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%12,983
Feb 20, 20261.901.941.861.901.90-2.31%15,116
Feb 19, 20261.931.961.901.951.950.26%9,880
Feb 18, 20261.851.951.831.941.946.01%21,922
Feb 17, 20261.861.931.831.831.83-1.61%6,752
Feb 13, 20261.851.931.831.861.861.64%6,504
Feb 12, 20261.871.931.761.831.83-3.17%48,671
Feb 11, 20261.851.951.841.891.89-2.07%60,965
Feb 10, 20261.861.981.861.931.931.58%31,574
Feb 9, 20261.921.971.831.901.90-1.55%14,795
Feb 6, 20261.861.981.801.931.938.43%37,432
Feb 5, 20261.901.991.781.781.78-9.64%29,776
Feb 4, 20261.991.991.921.971.97-1.50%22,878
Feb 3, 20262.102.122.002.002.00-3.85%17,205
Feb 2, 20262.012.111.992.082.082.97%25,521
Jan 30, 20262.072.101.952.022.02-4.27%34,916
Jan 29, 20262.082.112.032.112.110.96%26,670
Jan 28, 20262.142.202.052.092.09-3.24%38,867
Jan 27, 20262.112.172.042.162.163.85%17,854
Jan 26, 20262.122.192.052.082.08-0.95%66,186
Jan 23, 20262.242.302.102.102.10-6.67%67,970
Jan 22, 20261.982.251.932.252.2515.38%76,353
Jan 21, 20262.002.081.911.951.95-1.52%137,316
Jan 20, 20261.932.101.931.981.98-1.00%103,046
Jan 16, 20261.932.061.932.002.005.26%87,169
Jan 15, 20261.832.091.801.901.902.70%159,857
Jan 14, 20261.781.881.681.851.851.65%183,138
Jan 13, 20262.282.331.801.821.82-11.22%609,000
Jan 12, 20262.252.292.022.052.05-8.89%133,080
Jan 9, 20262.442.442.232.252.25-8.16%131,414
Jan 8, 20262.382.472.292.452.452.51%57,200
Jan 7, 20262.232.482.222.392.397.17%112,663
Jan 6, 20262.082.502.012.232.239.31%639,535
Jan 5, 20262.002.082.002.042.043.55%45,152
Jan 2, 20261.972.041.921.971.970.51%91,664
Dec 31, 20251.842.071.761.961.966.52%136,519
Dec 30, 20251.881.961.831.841.84-2.13%53,734
Dec 29, 20252.102.181.501.881.88-10.48%410,508
Dec 26, 20252.162.212.092.102.10-5.41%55,456
Dec 24, 20252.162.252.042.222.222.30%43,444
Dec 23, 20252.112.182.042.172.172.36%94,941
Dec 22, 20252.142.222.102.122.120.47%45,875
Dec 19, 20252.172.252.112.112.11-4.95%47,669
Dec 18, 20252.162.262.042.222.224.96%75,653
Dec 17, 20252.182.242.042.122.121.20%76,026
Dec 16, 20252.112.162.032.092.09-1.42%31,500
Dec 15, 20252.152.192.112.122.12-1.40%71,664
Dec 12, 20252.252.332.142.152.15-2.71%52,192
Dec 11, 20252.172.282.112.212.210.91%55,686
Dec 10, 20252.192.282.102.192.19-71,469
Dec 9, 20252.272.322.182.192.19-1.35%28,695
Dec 8, 20252.382.382.222.222.22-5.13%23,535
Dec 5, 20252.252.412.222.342.345.41%112,438
Dec 4, 20252.172.412.082.222.220.41%234,263
Dec 3, 20252.202.252.202.212.21-0.18%54,800