NASDAQ : CELZ
Creative Medical Technology Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.655 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Creative Medical Technology Holdings, Inc. (CELZ) closed at 0.655 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.719 | 0.719 | 0.6541 | 0.655 | 87,306 | -3.45% |
| 2026-10-29 | 0.7225 | 0.7376 | 0.675 | 0.6784 | 62,652 | -5.78% |
| 2026-10-28 | 0.6925 | 0.7249 | 0.6717 | 0.72 | 90,694 | +4.32% |
| 2026-10-27 | 0.7348 | 0.7383 | 0.681 | 0.6902 | 142,128 | -3.06% |
| 2026-10-26 | 0.7651 | 0.7655 | 0.71 | 0.712 | 44,897 | -3.78% |
| 2026-10-23 | 0.7651 | 0.7679 | 0.7311 | 0.74 | 24,515 | -4.39% |
| 2026-10-22 | 0.7535 | 0.7798 | 0.7401 | 0.774 | 54,093 | +4.26% |
| 2026-10-21 | 0.75 | 0.7646 | 0.73 | 0.7424 | 50,760 | -1.63% |
| 2026-10-20 | 0.702 | 0.78 | 0.68 | 0.7547 | 413,369 | +4.30% |
| 2026-10-19 | 0.7474 | 0.7474 | 0.7222 | 0.7236 | 95,676 | -2.35% |
| 2026-10-16 | 0.839 | 0.8493 | 0.734 | 0.741 | 172,958 | -9.39% |
| 2026-10-15 | 0.7799 | 0.8206 | 0.7628 | 0.8178 | 63,117 | +5.89% |
| 2026-10-14 | 0.8 | 0.8 | 0.7571 | 0.7723 | 167,465 | -5.81% |
| 2026-10-13 | 0.83 | 0.85 | 0.81 | 0.8199 | 56,875 | -2.51% |
| 2026-10-12 | 0.83 | 0.8685 | 0.822 | 0.841 | 90,208 | +0.30% |
| 2026-10-09 | 0.8602 | 0.88 | 0.82 | 0.8385 | 149,368 | -2.55% |
| 2026-10-08 | 0.88 | 0.893 | 0.8601 | 0.8604 | 41,280 | -3.22% |
| 2026-10-07 | 0.91 | 0.91 | 0.8801 | 0.889 | 52,219 | -1.27% |
| 2026-10-06 | 0.9 | 0.9175 | 0.89 | 0.9004 | 70,796 | -2.13% |
| 2026-10-05 | 0.96 | 0.96 | 0.92 | 0.92 | 75,372 | -2.79% |
| 2026-10-02 | 0.94 | 0.97 | 0.915 | 0.9464 | 89,494 | +0.50% |
| 2026-10-01 | 0.93 | 0.97 | 0.93 | 0.9417 | 208,308 | +0.76% |
| 2026-09-30 | 0.93 | 0.98 | 0.882 | 0.9346 | 99,360 | -3.17% |
| 2026-09-29 | 1 | 1.011 | 0.91 | 0.9652 | 238,724 | -4.44% |
| 2026-09-28 | 1 | 1.04 | 0.98 | 1.01 | 217,090 | -1.94% |
| 2026-09-25 | 0.9902 | 1.05 | 0.942 | 1.03 | 323,683 | +6.19% |
| 2026-09-24 | 0.9482 | 0.99 | 0.92 | 0.97 | 200,751 | -0.39% |
| 2026-09-23 | 0.8908 | 1 | 0.8908 | 0.9738 | 366,927 | +3.60% |
| 2026-09-22 | 0.88 | 0.96 | 0.8 | 0.94 | 1,778,714 | -6.47% |
| 2026-09-21 | 0.9925 | 1.04 | 0.9468 | 1.005 | 20,008,755 | +4.05% |
| 2026-09-18 | 0.8886 | 0.9659 | 0.8743 | 0.9659 | 172,893 | +10.07% |
| 2026-09-17 | 0.86 | 0.8967 | 0.8289 | 0.8775 | 180,336 | +6.75% |
| 2026-09-16 | 0.894 | 0.9 | 0.8213 | 0.822 | 147,756 | -7.12% |
| 2026-09-15 | 0.9168 | 0.9723 | 0.85 | 0.885 | 118,839 | +0.81% |
| 2026-09-14 | 0.9513 | 0.9728 | 0.8559 | 0.8779 | 404,254 | -8.61% |
| 2026-09-11 | 0.95 | 0.998 | 0.95 | 0.9606 | 101,160 | +1.09% |
| 2026-09-10 | 1.05 | 1.056 | 0.9363 | 0.9502 | 320,502 | -8.63% |
| 2026-09-09 | 1.08 | 1.085 | 1.04 | 1.04 | 109,082 | -3.70% |
| 2026-09-08 | 1.1 | 1.12 | 1.07 | 1.08 | 140,598 | -2.70% |
| 2026-09-04 | 1.06 | 1.12 | 1.06 | 1.11 | 151,646 | +4.72% |
| 2026-09-03 | 1.14 | 1.14 | 1.04 | 1.06 | 179,143 | -6.19% |
| 2026-09-02 | 1.1 | 1.15 | 1.1 | 1.13 | 94,583 | +2.73% |
| 2026-09-01 | 1.11 | 1.13 | 1.09 | 1.1 | 107,781 | -2.65% |
| 2026-08-31 | 1.14 | 1.19 | 1.09 | 1.13 | 246,554 | -0.88% |
| 2026-08-28 | 1.17 | 1.18 | 1.115 | 1.14 | 198,968 | +0.00% |
| 2026-08-27 | 1.2 | 1.21 | 1.12 | 1.14 | 249,489 | -4.20% |
| 2026-08-26 | 1.22 | 1.25 | 1.19 | 1.19 | 252,863 | -4.03% |
| 2026-08-25 | 1.19 | 1.26 | 1.19 | 1.24 | 171,193 | +2.48% |
| 2026-08-24 | 1.29 | 1.29 | 1.19 | 1.21 | 387,166 | -7.63% |
| 2026-08-21 | 1.27 | 1.35 | 1.22 | 1.31 | 549,053 | +2.34% |
| 2026-08-20 | 1.28 | 1.43 | 1.08 | 1.28 | 10,263,398 | +14.29% |
| 2026-08-19 | 1.08 | 1.17 | 1.08 | 1.12 | 605,006 | +3.70% |
| 2026-08-18 | 1.07 | 1.13 | 1.06 | 1.08 | 314,913 | -1.82% |
| 2026-08-17 | 1.18 | 1.18 | 1.09 | 1.1 | 443,104 | -9.84% |
| 2026-08-14 | 1.22 | 1.28 | 1.19 | 1.22 | 679,126 | -1.61% |
| 2026-08-13 | 1.23 | 1.25 | 1.18 | 1.24 | 816,928 | +3.33% |
| 2026-08-12 | 1.24 | 1.28 | 1.17 | 1.2 | 1,103,793 | -3.23% |
| 2026-08-11 | 1.2 | 1.46 | 1.2 | 1.24 | 3,063,193 | +3.33% |
| 2026-08-10 | 1.28 | 1.35 | 1.12 | 1.2 | 3,852,116 | -15.49% |
| 2026-08-07 | 1.47 | 1.94 | 1.28 | 1.42 | 64,216,194 | +23.48% |
| 2026-08-06 | 1.14 | 1.75 | 1.01 | 1.15 | 272,903,220 | +71.95% |
| 2026-08-05 | 0.67 | 0.7049 | 0.6327 | 0.6688 | 43,275,434 | +1.89% |
| 2026-08-04 | 0.66 | 0.6838 | 0.64 | 0.6564 | 129,860 | +0.34% |
| 2026-08-03 | 0.665 | 0.6697 | 0.62 | 0.6542 | 253,624 | -1.48% |
| 2026-07-31 | 0.7462 | 0.7613 | 0.664 | 0.664 | 225,456 | -13.12% |
| 2026-07-30 | 0.7168 | 0.775 | 0.695 | 0.7643 | 100,904 | +10.45% |
| 2026-07-29 | 0.7143 | 0.7198 | 0.69 | 0.692 | 76,479 | -6.03% |
| 2026-07-28 | 0.7702 | 0.7899 | 0.7052 | 0.7364 | 429,625 | -7.17% |
| 2026-07-27 | 0.7912 | 0.8102 | 0.77 | 0.7933 | 99,458 | -2.09% |
| 2026-07-24 | 0.82 | 0.8405 | 0.7975 | 0.8102 | 97,445 | -0.04% |
| 2026-07-23 | 0.841 | 0.8628 | 0.7811 | 0.8105 | 168,290 | -3.65% |
| 2026-07-22 | 0.849 | 0.8787 | 0.8199 | 0.8412 | 157,211 | +1.24% |
| 2026-07-21 | 0.88 | 0.8996 | 0.82 | 0.8309 | 162,431 | -3.72% |
| 2026-07-20 | 0.8877 | 0.93 | 0.85 | 0.863 | 223,238 | -1.82% |
| 2026-07-17 | 0.85 | 0.91 | 0.845 | 0.879 | 155,220 | +2.21% |
| 2026-07-16 | 0.8225 | 0.8995 | 0.8123 | 0.86 | 149,181 | +4.62% |
| 2026-07-15 | 0.85 | 0.858 | 0.802 | 0.822 | 239,343 | -2.40% |
| 2026-07-14 | 0.87 | 0.8971 | 0.842 | 0.8422 | 394,218 | -1.42% |
| 2026-07-13 | 0.9 | 0.9024 | 0.84 | 0.8543 | 328,093 | -6.34% |
| 2026-07-10 | 0.91 | 0.9217 | 0.852 | 0.9121 | 351,215 | -3.10% |
| 2026-07-09 | 0.9702 | 1.009 | 0.921 | 0.9413 | 416,914 | -5.87% |
| 2026-07-08 | 1.05 | 1.075 | 0.9573 | 1 | 436,068 | -8.26% |
| 2026-07-07 | 1.12 | 1.135 | 1.03 | 1.09 | 626,827 | -5.22% |
| 2026-07-06 | 1.23 | 1.23 | 1.1 | 1.15 | 945,237 | -4.96% |
| 2026-07-02 | 1.25 | 1.38 | 1.19 | 1.21 | 2,426,402 | -4.72% |
| 2026-07-01 | 1.36 | 1.37 | 1.17 | 1.27 | 4,967,639 | -12.41% |
| 2026-06-30 | 2.61 | 4.72 | 1.37 | 1.45 | 188,686,076 | +78.97% |
| 2026-06-29 | 1.29 | 1.29 | 0.7901 | 0.8102 | 1,357,949 | -32.48% |
| 2026-06-26 | 1.45 | 1.55 | 1.11 | 1.2 | 552,437 | -40.00% |
| 2026-06-25 | 2.05 | 2.06 | 1.985 | 2 | 187,800 | +0.00% |
| 2026-06-24 | 1.98 | 2.04 | 1.922 | 2 | 50,441 | +1.52% |
| 2026-06-23 | 1.99 | 2.206 | 1.96 | 1.97 | 25,295 | +2.07% |
| 2026-06-22 | 2.27 | 2.27 | 1.92 | 1.93 | 186,482 | -13.45% |
| 2026-06-18 | 2.215 | 2.32 | 2.21 | 2.23 | 96,563 | -0.45% |
| 2026-06-17 | 2.25 | 2.318 | 2.19 | 2.24 | 42,939 | +0.00% |
| 2026-06-16 | 2.39 | 2.49 | 2.11 | 2.24 | 284,460 | -6.28% |
| 2026-06-15 | 2.2 | 2.39 | 2.11 | 2.39 | 81,897 | +10.14% |
| 2026-06-12 | 2.17 | 2.19 | 2.135 | 2.17 | 17,785 | +1.88% |
| 2026-06-11 | 2.08 | 2.16 | 2.07 | 2.13 | 27,720 | +0.95% |
| 2026-06-10 | 2.184 | 2.184 | 2.1 | 2.11 | 15,600 | -3.21% |
| 2026-06-09 | 2.22 | 2.22 | 2.12 | 2.18 | 19,399 | +0.49% |
| 2026-06-08 | 2.175 | 2.23 | 2.09 | 2.169 | 30,890 | +5.31% |
| 2026-06-05 | 2.15 | 2.15 | 2.003 | 2.06 | 65,156 | -2.83% |
| 2026-06-04 | 2.2 | 2.21 | 2.12 | 2.12 | 43,083 | -3.64% |
| 2026-06-03 | 2.2 | 2.265 | 2.11 | 2.2 | 72,548 | -1.35% |
| 2026-06-02 | 2.25 | 2.4 | 2.18 | 2.23 | 169,322 | -0.89% |
| 2026-06-01 | 2.255 | 2.29 | 2.195 | 2.25 | 43,190 | +0.00% |
| 2026-05-29 | 2.25 | 2.32 | 2.176 | 2.25 | 67,990 | -0.22% |
| 2026-05-28 | 2.35 | 2.35 | 2.25 | 2.255 | 25,859 | -2.38% |
| 2026-05-27 | 2.3 | 2.37 | 2.28 | 2.31 | 31,762 | -1.28% |
| 2026-05-26 | 2.31 | 2.39 | 2.31 | 2.34 | 61,597 | -2.09% |
| 2026-05-22 | 2.32 | 2.395 | 2.32 | 2.39 | 47,690 | +3.91% |
| 2026-05-21 | 2.31 | 2.37 | 2.25 | 2.3 | 52,947 | +1.32% |
| 2026-05-20 | 2.21 | 2.31 | 2.19 | 2.27 | 63,642 | +3.65% |
| 2026-05-19 | 2.21 | 2.25 | 2.14 | 2.19 | 50,895 | -1.79% |
| 2026-05-18 | 2.26 | 2.28 | 2.16 | 2.23 | 37,031 | -0.45% |
| 2026-05-15 | 2.2 | 2.27 | 2.2 | 2.24 | 11,960 | +0.00% |
| 2026-05-14 | 2.24 | 2.3 | 2.201 | 2.24 | 38,320 | +1.36% |
| 2026-05-13 | 2.33 | 2.33 | 2.2 | 2.21 | 33,035 | -3.07% |
| 2026-05-12 | 2.28 | 2.29 | 2.18 | 2.28 | 29,800 | +4.59% |