Creative Medical Technology Holdings, Inc. - Common Stock (CELZ)

3.5750Last Price

-0.1850 (-4.92%)Change

Creative Medical Technology Holdings Inc is a biotechnology company focused on the development of innovative medical therapies and treatments, particularly in the fields of regenerative medicine and cellular therapies

The company aims to transform healthcare through research and development of novel procedures and products that harness the body’s natural healing mechanisms. By leveraging advancements in cell-based treatments, Creative Medical Technology Holdings seeks to address a variety of medical conditions, providing solutions that enhance patient outcomes and quality of life. Through its commitment to scientific innovation, the company is dedicated to pioneering breakthroughs in medical technology.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	3.24	3.87	3.11	3.76	101,284	3.76
2/03/2025	3.13	3.20	3.10	3.17	46,372	3.17
1/31/2025	3.32	3.49	3.00	3.13	75,669	3.13
1/30/2025	3.48	3.50	3.06	3.38	250,825	3.38
1/29/2025	3.40	3.43	3.03	3.21	129,033	3.21
1/28/2025	2.72	3.16	2.60	3.15	149,196	3.15
1/27/2025	2.52	2.61	2.50	2.59	29,280	2.59
1/24/2025	2.40	2.70	2.36	2.43	42,349	2.43
1/23/2025	2.38	2.49	2.26	2.40	11,580	2.40
1/22/2025	2.34	2.82	2.34	2.46	41,751	2.46
1/21/2025	2.20	2.34	2.20	2.31	30,781	2.31
1/17/2025	2.19	2.29	2.18	2.27	8,355	2.27
1/16/2025	2.50	2.50	2.16	2.18	12,880	2.18
1/15/2025	2.26	2.30	2.12	2.14	40,374	2.14
1/14/2025	2.25	2.33	2.13	2.15	34,200	2.15
1/13/2025	2.32	2.32	2.20	2.23	11,068	2.23
1/10/2025	2.36	2.42	2.17	2.17	35,842	2.17
1/08/2025	2.36	2.92	2.26	2.42	163,235	2.42
1/07/2025	2.44	2.53	2.42	2.50	15,131	2.50
1/06/2025	2.46	2.55	2.43	2.48	14,212	2.48
1/03/2025	2.48	2.48	2.40	2.44	8,285	2.44
1/02/2025	2.31	2.50	2.29	2.31	22,519	2.31
12/31/2024	2.34	0.00	2.34	2.31	0	2.31
12/30/2024	2.26	2.34	2.23	2.34	11,859	2.34
12/27/2024	2.40	2.50	2.20	2.31	52,773	2.31
12/26/2024	2.11	2.45	2.05	2.32	58,912	2.32
12/24/2024	2.16	2.17	2.01	2.11	8,666	2.11
12/23/2024	2.17	2.17	2.09	2.17	11,901	2.17
12/20/2024	2.00	2.17	2.00	2.07	21,219	2.07
12/19/2024	2.17	2.20	1.96	2.02	41,063	2.02
12/18/2024	2.27	2.40	2.19	2.19	24,613	2.19
12/17/2024	2.38	2.50	2.26	2.29	21,929	2.29
12/16/2024	2.21	2.39	2.21	2.34	18,810	2.34
12/13/2024	2.28	2.36	2.12	2.19	15,410	2.19
12/12/2024	2.47	2.50	2.30	2.31	28,693	2.31
12/11/2024	2.37	2.43	2.18	2.43	35,465	2.43
12/10/2024	2.36	2.45	2.35	2.43	9,364	2.43
12/09/2024	2.52	2.53	2.32	2.45	41,781	2.45
12/06/2024	2.28	2.54	2.26	2.45	23,960	2.45
12/05/2024	2.48	2.48	2.21	2.40	30,105	2.40
12/04/2024	2.42	2.61	2.42	2.43	14,717	2.43
12/03/2024	2.46	2.47	2.29	2.45	31,526	2.45
12/02/2024	2.66	2.66	2.44	2.45	33,915	2.45
11/29/2024	2.63	2.69	2.63	2.67	4,004	2.67
11/27/2024	2.70	2.80	2.60	2.65	17,488	2.65
11/26/2024	2.65	2.70	2.58	2.69	11,023	2.69
11/25/2024	2.56	2.65	2.56	2.58	9,702	2.58
11/22/2024	2.51	2.61	2.42	2.54	24,293	2.54
11/21/2024	2.51	2.67	2.44	2.55	19,959	2.55
11/20/2024	2.55	2.58	2.41	2.55	26,489	2.55
11/19/2024	2.47	2.69	2.47	2.52	7,258	2.52
11/18/2024	2.70	2.82	2.48	2.50	51,596	2.50
11/15/2024	2.68	2.83	2.61	2.70	20,410	2.70
11/14/2024	2.68	2.78	2.61	2.66	15,719	2.66
11/13/2024	2.68	2.95	2.52	2.69	212,910	2.69
11/12/2024	2.81	2.96	2.70	2.76	43,152	2.76
11/11/2024	2.80	2.91	2.76	2.90	28,096	2.90
11/08/2024	3.15	3.23	2.65	2.81	72,360	2.81
11/07/2024	3.19	3.35	3.00	3.16	99,591	3.16
11/06/2024	3.25	3.30	3.06	3.16	65,325	3.16
11/05/2024	3.52	3.61	3.05	3.15	102,129	3.15