Creative Medical Technology Holdings Inc (NQ: CELZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.903	8.120	6.300	7.500	302,536	+0.56(+8.01%)
Jun 29, 2022	6.800	7.253	6.600	6.944	192,480	+0.11(+1.55%)
Jun 28, 2022	6.667	7.089	6.600	6.838	99,163	-0.06(-0.90%)
Jun 27, 2022	6.600	7.150	6.400	6.900	139,600	+0.38(+5.78%)
Jun 24, 2022	6.500	6.900	6.358	6.523	111,090	+0.20(+3.11%)
Jun 23, 2022	6.400	6.900	6.250	6.326	26,482	-0.02(-0.38%)
Jun 22, 2022	6.100	6.680	5.910	6.350	29,484	-0.01(-0.13%)
Jun 21, 2022	6.401	6.599	6.100	6.358	26,208	+0.15(+2.38%)
Jun 17, 2022	6.225	6.870	6.000	6.210	52,784	-0.43(-6.46%)
Jun 16, 2022	6.700	7.079	6.160	6.639	51,521	-0.46(-6.49%)
Jun 15, 2022	7.884	8.150	6.800	7.100	308,214	+0.10(+1.43%)
Jun 14, 2022	7.300	10.50	6.600	7.000	578,776	-0.36(-4.89%)
Jun 13, 2022	8.500	8.600	7.000	7.360	56,062	-1.12(-13.22%)
Jun 10, 2022	8.600	9.059	8.202	8.481	19,751	-0.12(-1.38%)
Jun 09, 2022	9.100	9.100	8.400	8.600	24,211	-0.30(-3.37%)
Jun 08, 2022	8.800	9.100	8.700	8.900	18,417	+0.05(+0.61%)
Jun 07, 2022	9.500	9.600	8.780	8.846	19,193	-0.39(-4.26%)
Jun 06, 2022	9.600	9.600	8.761	9.240	28,910	-0.18(-1.91%)
Jun 03, 2022	9.500	9.700	9.200	9.420	11,086	-0.07(-0.74%)
Jun 02, 2022	9.600	9.700	9.250	9.490	12,485	-0.01(-0.11%)
Jun 01, 2022	10.10	10.10	9.321	9.500	24,366	+0.29(+3.15%)
May 31, 2022	9.200	9.750	9.193	9.210	18,304	-0.08(-0.90%)
May 27, 2022	9.800	9.800	9.200	9.294	30,324	-0.41(-4.19%)
May 26, 2022	9.703	10.10	9.105	9.700	35,767	-0.10(-1.03%)
May 25, 2022	9.800	10.10	9.700	9.801	37,079	-0.20(-1.99%)
May 24, 2022	10.00	10.17	9.600	10.00	41,843	-0.10(-0.99%)
May 23, 2022	10.00	10.80	9.000	10.10	81,665	-0.10(-0.98%)
May 20, 2022	16.00	16.00	9.395	10.20	274,313	-5.10(-33.33%)
May 19, 2022	14.70	16.60	14.70	15.30	17,774	-0.40(-2.55%)
May 18, 2022	15.50	16.20	14.90	15.70	11,721	-0.30(-1.88%)
May 17, 2022	16.90	17.40	15.80	16.00	8,743	-0.90(-5.33%)
May 16, 2022	18.50	18.80	16.60	16.90	17,956	-1.60(-8.65%)
May 13, 2022	15.20	19.00	15.00	18.50	31,658	+3.70(+25.00%)
May 12, 2022	13.90	14.80	13.20	14.80	11,445	+0.90(+6.47%)
May 11, 2022	14.10	14.60	13.50	13.90	9,251	-0.20(-1.42%)
May 10, 2022	14.60	15.20	14.00	14.10	21,711	+0.30(+2.17%)
May 09, 2022	14.80	14.88	13.60	13.80	18,224	-1.20(-8.00%)
May 06, 2022	16.10	16.10	14.70	15.00	32,207	-1.50(-9.09%)
May 05, 2022	17.50	18.00	16.20	16.50	58,367	-1.60(-8.84%)
May 04, 2022	18.50	18.70	16.90	18.10	64,429	-0.20(-1.09%)
May 03, 2022	18.10	19.00	17.80	18.30	18,132	-0.40(-2.14%)
May 02, 2022	19.20	20.20	17.90	18.70	38,869	-0.10(-0.53%)
Apr 29, 2022	19.00	20.10	18.50	18.80	32,030	-1.20(-6.00%)
Apr 28, 2022	20.40	20.80	19.50	20.00	40,789	+0.00(+0.00%)
Apr 27, 2022	20.60	21.40	19.65	20.00	20,107	-0.90(-4.31%)
Apr 26, 2022	22.00	22.50	20.50	20.90	32,238	-1.10(-5.00%)
Apr 25, 2022	19.60	22.35	19.40	22.00	40,722	+0.10(+0.46%)
Apr 22, 2022	20.30	22.00	20.30	21.90	35,062	+1.40(+6.83%)
Apr 21, 2022	23.50	24.00	20.00	20.50	89,342	-4.00(-16.33%)
Apr 20, 2022	24.10	27.50	23.40	24.50	751,266	+2.10(+9.38%)
Apr 19, 2022	22.50	23.40	22.20	22.40	13,053	-0.10(-0.44%)
Apr 18, 2022	26.20	27.20	22.50	22.50	38,559	-3.70(-14.12%)
Apr 14, 2022	30.20	30.40	26.00	26.20	44,147	-3.10(-10.58%)
Apr 13, 2022	30.20	31.20	28.00	29.30	45,170	-0.90(-2.98%)
Apr 12, 2022	31.60	32.30	29.20	30.20	27,837	-2.30(-7.08%)
Apr 11, 2022	34.50	35.80	30.10	32.50	95,752	-2.60(-7.41%)
Apr 08, 2022	34.70	38.30	34.00	35.10	119,182	-0.40(-1.13%)
Apr 07, 2022	35.40	37.10	33.50	35.50	121,239	-0.60(-1.66%)
Apr 06, 2022	32.80	38.00	32.80	36.10	111,688	+2.10(+6.18%)
Apr 05, 2022	35.50	36.71	33.00	34.00	72,577	-2.00(-5.56%)
Apr 04, 2022	36.50	41.50	35.40	36.00	162,554	-0.60(-1.64%)
Apr 01, 2022	36.40	37.30	33.70	36.60	163,229	-2.40(-6.15%)
Mar 31, 2022	37.70	45.00	37.10	39.00	2,025,094	+5.10(+15.04%)
Mar 30, 2022	35.80	36.60	31.00	33.90	210,583	-2.60(-7.12%)
Mar 29, 2022	39.40	39.97	34.50	36.50	342,821	-8.90(-19.60%)
Mar 28, 2022	40.60	51.45	38.00	45.40	4,337,631	+10.60(+30.46%)
Mar 25, 2022	31.00	36.50	29.40	34.80	559,274	+2.40(+7.41%)
Mar 24, 2022	28.80	32.90	27.30	32.40	707,668	+1.40(+4.52%)
Mar 23, 2022	34.50	39.00	26.30	31.00	13,985,890	+14.00(+82.35%)
Mar 22, 2022	17.00	18.00	16.30	17.00	46,952	+0.00(+0.00%)
Mar 21, 2022	17.70	18.90	16.30	17.00	114,017	+1.40(+8.97%)
Mar 18, 2022	17.10	20.60	15.60	15.60	139,696	-1.50(-8.77%)
Mar 17, 2022	17.00	17.90	16.90	17.10	9,240	+0.10(+0.59%)
Mar 16, 2022	15.40	17.00	15.00	17.00	15,785	+1.80(+11.84%)
Mar 15, 2022	14.90	15.90	14.30	15.20	4,122	+0.00(+0.00%)
Mar 14, 2022	15.20	16.20	14.41	15.20	7,020	-0.50(-3.18%)
Mar 11, 2022	16.50	16.50	15.00	15.70	11,926	-0.60(-3.68%)
Mar 10, 2022	15.50	16.90	14.20	16.30	23,989	+0.70(+4.49%)
Mar 09, 2022	14.70	16.00	14.44	15.60	49,190	+2.30(+17.29%)
Mar 08, 2022	14.20	14.90	13.20	13.30	27,709	-1.60(-10.74%)
Mar 07, 2022	16.00	16.40	14.90	14.90	34,392	-1.80(-10.78%)
Mar 04, 2022	17.50	17.70	16.50	16.70	14,737	-1.00(-5.65%)
Mar 03, 2022	17.60	17.92	17.30	17.70	8,719	-0.10(-0.56%)
Mar 02, 2022	17.70	18.20	17.30	17.80	17,717	+0.60(+3.49%)
Mar 01, 2022	17.60	18.20	17.00	17.20	21,521	-1.00(-5.49%)
Feb 28, 2022	18.60	18.57	17.60	18.20	24,565	-0.40(-2.15%)
Feb 25, 2022	21.00	20.00	18.60	18.60	139,802	+0.30(+1.64%)
Feb 24, 2022	15.30	18.80	15.60	18.30	37,318	-0.60(-3.17%)
Feb 23, 2022	18.70	19.30	17.50	18.90	63,570	-0.20(-1.05%)
Feb 22, 2022	16.80	19.70	16.50	19.10	208,190	+0.80(+4.37%)
Feb 18, 2022				18.30	0	+2.60(+16.56%)
Feb 17, 2022	14.40	16.50	13.20	15.70	245,474	+0.80(+5.37%)
Feb 16, 2022	15.50	15.70	14.50	14.90	19,992	-0.70(-4.49%)
Feb 15, 2022	16.00	16.00	15.10	15.60	6,674	+0.30(+1.96%)
Feb 14, 2022	15.70	16.30	14.70	15.30	20,958	-0.40(-2.55%)
Feb 11, 2022	17.00	17.50	15.40	15.70	34,990	-1.70(-9.77%)
Feb 10, 2022	16.80	17.60	16.80	17.40	12,182	+0.50(+2.96%)
Feb 09, 2022	17.60	17.60	16.70	16.90	16,913	-0.10(-0.59%)
Feb 08, 2022	17.90	18.00	16.55	17.00	23,620	-0.80(-4.49%)
Feb 07, 2022	17.70	18.50	17.30	17.80	21,478	-0.20(-1.11%)
Feb 04, 2022	18.60	19.30	17.79	18.00	29,677	-0.60(-3.23%)
Feb 03, 2022	20.10		18.40	18.60	29,528	-1.70(-8.37%)
Feb 02, 2022	20.70	20.70	20.10	20.30	17,448	+0.20(+1.00%)
Feb 01, 2022	20.60	21.00	20.10	20.10	27,341	-0.40(-1.95%)
Jan 31, 2022	21.10		20.10	20.50	31,505	-0.50(-2.38%)
Jan 28, 2022	21.00	22.50	20.80	21.00	37,219	+0.00(+0.00%)
Jan 27, 2022	24.00	24.90	21.00	21.00	57,909	-3.00(-12.50%)
Jan 26, 2022	26.80	27.00	24.00	24.00	44,574	-2.80(-10.45%)
Jan 25, 2022	26.50	27.20	25.50	26.80	32,427	-0.20(-0.74%)
Jan 24, 2022	25.00	27.40	24.10	27.00	86,925	+1.70(+6.72%)
Jan 21, 2022	24.00	25.60	23.02	25.30	75,805	+1.00(+4.12%)
Jan 20, 2022	25.00	27.80	24.10	24.30	148,314	+0.70(+2.97%)
Jan 19, 2022	23.50	24.90	22.42	23.60	57,243	+0.30(+1.29%)
Jan 18, 2022	23.40	25.30	21.50	23.30	86,546	-0.10(-0.43%)
Jan 14, 2022				23.40	0	-0.93(-3.82%)
Jan 13, 2022	27.60	27.60	24.30	24.33	47,884	-3.17(-11.53%)
Jan 12, 2022	30.10	30.50	26.30	27.50	110,502	-3.40(-11.00%)
Jan 11, 2022	32.10	32.40	29.00	30.90	122,779	-2.50(-7.49%)
Jan 10, 2022	33.80	36.12	31.10	33.40	227,634	+1.30(+4.05%)
Jan 07, 2022	30.30	36.10	29.40	32.10	448,545	+0.50(+1.58%)
Jan 06, 2022	30.20	33.90	26.80	31.60	351,022	+1.30(+4.29%)
Jan 05, 2022	27.67	33.40	26.30	30.30	762,391	-0.30(-0.98%)
Jan 04, 2022	28.60	31.50	25.10	30.60	608,501	-1.40(-4.37%)
Jan 03, 2022	32.70	38.80	29.60	32.00	6,422,801	+9.90(+44.80%)
Dec 31, 2021	20.30	23.30	20.30	22.10	146,980	+1.60(+7.80%)
Dec 30, 2021	19.70	21.80	19.30	20.50	67,008	+0.65(+3.27%)
Dec 29, 2021	20.30	20.50	19.00	19.85	62,570	-0.95(-4.57%)
Dec 28, 2021	21.50	21.60	19.70	20.80	92,536	-0.10(-0.48%)
Dec 27, 2021	19.80	21.50	19.10	20.90	125,515	+0.80(+3.98%)
Dec 23, 2021	19.70	21.50	19.50	20.10	109,877	+0.50(+2.55%)
Dec 22, 2021	20.10	20.70	19.00	19.60	84,512	-1.80(-8.41%)
Dec 21, 2021	19.50	25.00	19.20	21.40	402,049	+3.20(+17.58%)
Dec 20, 2021	20.00	21.00	17.80	18.20	115,307	-2.80(-13.33%)
Dec 17, 2021	21.80	22.40	20.00	21.00	117,171	-0.80(-3.67%)
Dec 16, 2021	21.40	23.48	21.00	21.80	76,130	-1.20(-5.21%)
Dec 15, 2021	24.30	24.60	21.40	23.00	132,280	-1.50(-6.12%)
Dec 14, 2021	24.50	27.30	23.40	24.50	287,669	-1.30(-5.04%)
Dec 13, 2021	25.00	27.50	21.50	25.80	490,622	-0.80(-3.01%)
Dec 10, 2021	18.90	32.50	18.00	26.60	1,715,860	+8.30(+45.36%)
Dec 09, 2021	19.90	20.00	18.00	18.30	43,240	-1.70(-8.50%)
Dec 08, 2021	16.70	20.40	16.70	20.00	122,223	+3.20(+19.05%)
Dec 07, 2021	18.20	18.20	15.82	16.80	121,856	+0.60(+3.70%)
Dec 06, 2021	25.00	25.00	16.10	16.20	108,907	-5.90(-26.70%)