Creative Medical Technology Holdings, Inc. CELZ
0.53 USD -0.09 (-14.35%)
Regular-session close
0.53 +0.01 +1.29%
After hours · Nov 13, 4:00 PM ET
0.5281 Day range 0.6226
0.5281 52-week range 3.15
- YTD
- -73.06%
- 1 year
- -81.27%
CELZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.62 | 0.62 | 0.53 | 0.53 | -0.09 | -14.35% | 152,522 |
| Nov 12, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | -0.01 | -2.08% | 56,500 |
| Nov 11, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | +0.03 | +4.76% | 44,400 |
| Nov 10, 2026 | 0.61 | 0.65 | 0.60 | 0.60 | -0.01 | -1.80% | 34,600 |
| Nov 9, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | -0.01 | -1.59% | 114,200 |
| Nov 6, 2026 | 0.60 | 0.64 | 0.59 | 0.62 | +0.02 | +2.64% | 106,300 |
| Nov 5, 2026 | 0.70 | 0.70 | 0.59 | 0.61 | -0.05 | -7.04% | 125,400 |
| Nov 4, 2026 | 0.67 | 0.71 | 0.62 | 0.65 | -0.02 | -3.21% | 58,800 |
| Nov 3, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | +0.05 | +8.02% | 116,500 |
| Nov 2, 2026 | 0.65 | 0.67 | 0.60 | 0.62 | -0.03 | -4.81% | 224,700 |
| Oct 30, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | -0.02 | -3.45% | 87,000 |
| Oct 29, 2026 | 0.72 | 0.74 | 0.68 | 0.68 | -0.04 | -5.78% | 62,600 |
| Oct 28, 2026 | 0.69 | 0.72 | 0.67 | 0.72 | +0.03 | +4.32% | 90,700 |
| Oct 27, 2026 | 0.73 | 0.74 | 0.68 | 0.69 | -0.02 | -3.06% | 142,100 |
| Oct 26, 2026 | 0.77 | 0.77 | 0.71 | 0.71 | -0.03 | -3.78% | 44,900 |
| Oct 23, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | -0.03 | -4.39% | 24,500 |
| Oct 22, 2026 | 0.75 | 0.78 | 0.74 | 0.77 | +0.03 | +4.26% | 46,000 |
| Oct 21, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | -0.01 | -1.63% | 50,700 |
| Oct 20, 2026 | 0.70 | 0.78 | 0.68 | 0.75 | +0.03 | +4.30% | 404,900 |
| Oct 19, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | -0.02 | -2.35% | 95,400 |
| Oct 16, 2026 | 0.84 | 0.85 | 0.73 | 0.74 | -0.08 | -9.39% | 168,800 |
| Oct 15, 2026 | 0.78 | 0.82 | 0.76 | 0.82 | +0.05 | +5.89% | 63,100 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | -0.05 | -5.81% | 167,400 |
| Oct 13, 2026 | 0.83 | 0.85 | 0.81 | 0.82 | -0.02 | -2.51% | 56,900 |
| Oct 12, 2026 | 0.83 | 0.87 | 0.82 | 0.84 | 0.00 | +0.30% | 90,100 |
| Oct 9, 2026 | 0.86 | 0.88 | 0.82 | 0.84 | -0.02 | -2.55% | 148,800 |
| Oct 8, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | -0.03 | -3.22% | 40,300 |
| Oct 7, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | -0.01 | -1.27% | 52,200 |
| Oct 6, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | -0.02 | -2.13% | 70,100 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | -0.03 | -2.79% | 70,900 |
| Oct 2, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.00 | +0.50% | 89,500 |
| Oct 1, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | +0.01 | +0.76% | 208,300 |
| Sep 30, 2026 | 0.93 | 0.98 | 0.88 | 0.93 | -0.03 | -3.17% | 98,100 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.91 | 0.97 | -0.04 | -4.44% | 234,800 |
| Sep 28, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | -0.02 | -1.94% | 213,800 |
| Sep 25, 2026 | 0.99 | 1.05 | 0.94 | 1.03 | +0.06 | +6.19% | 321,500 |
| Sep 24, 2026 | 0.95 | 0.99 | 0.92 | 0.97 | 0.00 | -0.39% | 200,700 |
| Sep 23, 2026 | 0.89 | 1.00 | 0.89 | 0.97 | +0.03 | +3.60% | 361,200 |
| Sep 22, 2026 | 0.88 | 0.96 | 0.80 | 0.94 | -0.06 | -6.00% | 1,778,700 |
| Sep 21, 2026 | 0.99 | 1.04 | 0.95 | 1.00 | +0.03 | +3.53% | 20,008,800 |
| Sep 18, 2026 | 0.89 | 0.97 | 0.87 | 0.97 | +0.09 | +10.07% | 167,800 |
| Sep 17, 2026 | 0.86 | 0.90 | 0.83 | 0.88 | +0.06 | +6.75% | 180,000 |
| Sep 16, 2026 | 0.89 | 0.90 | 0.82 | 0.82 | -0.06 | -7.12% | 146,600 |
| Sep 15, 2026 | 0.92 | 0.97 | 0.85 | 0.89 | +0.01 | +0.81% | 118,800 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.86 | 0.88 | -0.08 | -8.61% | 404,200 |
| Sep 11, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | +0.01 | +1.09% | 99,700 |
| Sep 10, 2026 | 1.05 | 1.06 | 0.94 | 0.95 | -0.09 | -8.63% | 320,300 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | -0.04 | -3.70% | 109,000 |
| Sep 8, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | -0.03 | -2.70% | 140,500 |
| Sep 4, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | +0.05 | +4.72% | 151,200 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | -0.07 | -6.19% | 173,100 |
| Sep 2, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +0.03 | +2.73% | 94,100 |
| Sep 1, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | -0.03 | -2.65% | 104,900 |
| Aug 31, 2026 | 1.14 | 1.19 | 1.09 | 1.13 | -0.01 | -0.88% | 243,200 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 0.00 | 0.00% | 197,500 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.12 | 1.14 | -0.05 | -4.20% | 248,900 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | -0.05 | -4.03% | 249,100 |
| Aug 25, 2026 | 1.19 | 1.26 | 1.19 | 1.24 | +0.03 | +2.48% | 168,600 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | -0.10 | -7.63% | 384,600 |
| Aug 21, 2026 | 1.27 | 1.35 | 1.22 | 1.31 | +0.03 | +2.34% | 545,100 |
| Aug 20, 2026 | 1.28 | 1.43 | 1.08 | 1.28 | +0.16 | +14.29% | 10,263,400 |
| Aug 19, 2026 | 1.08 | 1.17 | 1.08 | 1.12 | +0.04 | +3.70% | 605,000 |
| Aug 18, 2026 | 1.07 | 1.13 | 1.06 | 1.08 | -0.02 | -1.82% | 314,900 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | -0.12 | -9.84% | 443,100 |
| Aug 14, 2026 | 1.22 | 1.28 | 1.19 | 1.22 | -0.02 | -1.61% | 679,100 |
65 days, newest first. Daily bars as drawn on the CELZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.