MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CELZ — Creative Medical Technology Holdings, Inc. Common Stock
NasdaqCreative Medical Technology Holdings, Inc. Common Stock
$0.95
+0.00(+0.50%)
- O
- 0.94
- H
- 0.97
- L
- 0.91
- V
- 86.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.95
Period Return-53.15%
Period High$6.25
Period Low$0.62
Avg Daily Volume1.68M
Total Trading Days365
CELZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.94 | $0.97 | $0.91 | $0.95 | +$0.00 | +0.50% | 86,693 | $0.93 | $0.91 $0.97 |
| Oct 1, 2026 | $0.93 | $0.97 | $0.93 | $0.94 | +$0.01 | +0.76% | 208,308 | $0.96 | $0.93 $0.97 |
| Sep 30, 2026 | $0.93 | $0.98 | $0.88 | $0.93 | $-0.03 | -3.17% | 99,360 | $0.94 | $0.88 $0.98 |
| Sep 29, 2026 | $1.00 | $1.01 | $0.91 | $0.97 | $-0.04 | -4.44% | 238,725 | $0.95 | $0.91 $1.01 |
| Sep 28, 2026 | $1.00 | $1.04 | $0.98 | $1.01 | $-0.02 | -1.94% | 217,091 | $1.01 | $0.98 $1.04 |
| Sep 25, 2026 | $0.99 | $1.05 | $0.94 | $1.03 | +$0.06 | +6.19% | 323,684 | $1.00 | $0.94 $1.05 |
| Sep 24, 2026 | $0.95 | $0.99 | $0.92 | $0.97 | $-0.00 | -0.39% | 200,751 | $0.95 | $0.92 $0.99 |
| Sep 23, 2026 | $0.89 | $1.00 | $0.89 | $0.97 | +$0.03 | +3.60% | 366,928 | $0.95 | $0.89 $1.00 |
| Sep 22, 2026 | $0.88 | $0.96 | $0.80 | $0.94 | $-0.07 | -6.47% | 1,778,714 | $0.88 | $0.80 $0.96 |
| Sep 21, 2026 | $0.99 | $1.04 | $0.95 | $1.01 | +$0.04 | +4.05% | 20,008,755 | $1.24 | $0.95 $1.04 |
| Sep 18, 2026 | $0.89 | $0.97 | $0.87 | $0.97 | +$0.09 | +10.07% | 172,893 | $0.93 | $0.87 $0.97 |
| Sep 17, 2026 | $0.86 | $0.90 | $0.83 | $0.88 | +$0.06 | +6.75% | 180,336 | $0.86 | $0.83 $0.90 |
| Sep 16, 2026 | $0.89 | $0.90 | $0.82 | $0.82 | $-0.06 | -7.12% | 147,756 | $0.86 | $0.82 $0.90 |
| Sep 15, 2026 | $0.92 | $0.97 | $0.85 | $0.89 | +$0.01 | +0.81% | 116,986 | $0.87 | $0.85 $0.97 |
| Sep 14, 2026 | $0.95 | $0.97 | $0.86 | $0.88 | $-0.08 | -8.61% | 394,412 | $0.89 | $0.86 $0.97 |
| Sep 11, 2026 | $0.95 | $1.00 | $0.95 | $0.96 | +$0.01 | +1.09% | 101,161 | $0.97 | $0.95 $1.00 |
| Sep 10, 2026 | $1.05 | $1.06 | $0.94 | $0.95 | $-0.09 | -8.63% | 320,502 | $0.99 | $0.94 $1.06 |
| Sep 9, 2026 | $1.08 | $1.09 | $1.04 | $1.04 | $-0.04 | -3.70% | 109,082 | $1.06 | $1.04 $1.09 |
| Sep 8, 2026 | $1.10 | $1.12 | $1.07 | $1.08 | $-0.03 | -2.70% | 140,598 | $1.10 | $1.07 $1.12 |
| Sep 4, 2026 | $1.06 | $1.12 | $1.06 | $1.11 | +$0.05 | +4.72% | 151,647 | $1.10 | $1.06 $1.12 |
| Sep 3, 2026 | $1.14 | $1.14 | $1.04 | $1.06 | $-0.07 | -6.19% | 179,144 | $1.09 | $1.04 $1.14 |
| Sep 2, 2026 | $1.10 | $1.15 | $1.10 | $1.13 | +$0.03 | +2.73% | 88,886 | $1.13 | $1.10 $1.15 |
| Sep 1, 2026 | $1.11 | $1.13 | $1.09 | $1.10 | $-0.03 | -2.65% | 107,774 | $1.11 | $1.09 $1.13 |
| Aug 31, 2026 | $1.14 | $1.19 | $1.09 | $1.13 | $-0.01 | -0.88% | 246,554 | $1.13 | $1.09 $1.19 |
| Aug 28, 2026 | $1.17 | $1.18 | $1.12 | $1.14 | +$0.00 | +0.00% | 198,968 | $1.15 | $1.12 $1.18 |
| Aug 27, 2026 | $1.20 | $1.21 | $1.12 | $1.14 | $-0.05 | -4.20% | 249,489 | $1.16 | $1.12 $1.21 |
| Aug 26, 2026 | $1.22 | $1.25 | $1.19 | $1.19 | $-0.05 | -4.03% | 252,865 | $1.22 | $1.19 $1.25 |
| Aug 25, 2026 | $1.19 | $1.26 | $1.19 | $1.24 | +$0.03 | +2.48% | 171,193 | $1.24 | $1.19 $1.26 |
| Aug 24, 2026 | $1.29 | $1.29 | $1.19 | $1.21 | $-0.10 | -7.63% | 387,167 | $1.24 | $1.19 $1.29 |
| Aug 21, 2026 | $1.27 | $1.35 | $1.22 | $1.31 | +$0.03 | +2.34% | 549,053 | $1.27 | $1.22 $1.35 |