-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
-10.92% -
3 MONTH PERFORMANCE
-16.89% -
6 MONTH PERFORMANCE
-44.24% -
YEAR-TO-DATE PERFORMANCE
-32.75% -
1 YEAR PERFORMANCE
-36.99%
Creative Medical Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.02 | $3.10 (2.65%) | $3.10 | $3.02 | 8,527 | $4.36 M |
| 09/27/2024 | $3.00 | $2.98 (-0.67%) | $3.20 | $2.98 | 10,600 | $4.19 M |
| 09/26/2024 | $3.17 | $3.02 (-4.73%) | $3.23 | $2.98 | 8,827 | $4.24 M |
| 09/25/2024 | $3.03 | $3.17 (4.62%) | $3.17 | $2.97 | 6,500 | $4.45 M |
| 09/24/2024 | $3.21 | $3.09 (-3.74%) | $3.23 | $2.94 | 14,600 | $4.34 M |
| 09/23/2024 | $3.00 | $2.99 (-0.33%) | $3.17 | $2.98 | 6,908 | $4.20 M |
| 09/20/2024 | $2.88 | $3.12 (8.33%) | $3.20 | $2.65 | 93,248 | $4.38 M |
| 09/19/2024 | $3.12 | $3.11 (-0.32%) | $3.19 | $3.09 | 7,854 | $4.37 M |
| 09/18/2024 | $3.46 | $3.25 (-6.07%) | $3.46 | $3.25 | 1,912 | $4.57 M |
| 09/17/2024 | $3.26 | $3.25 (-0.31%) | $3.50 | $3.25 | 11,810 | $4.57 M |
| 09/16/2024 | $3.16 | $3.39 (7.28%) | $3.43 | $3.16 | 6,500 | $4.76 M |
| 09/13/2024 | $3.18 | $3.25 (2.2%) | $3.25 | $3.10 | 5,339 | $4.57 M |
| 09/12/2024 | $3.50 | $3.02 (-13.71%) | $3.51 | $3.02 | 7,739 | $4.24 M |
| 09/11/2024 | $3.38 | $3.45 (2.07%) | $3.45 | $3.38 | 1,037 | $4.85 M |
| 09/10/2024 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.37 | 900 | $4.74 M |
| 09/09/2024 | $3.33 | $3.60 (8.11%) | $3.63 | $3.33 | 2,100 | $5.06 M |
| 09/06/2024 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.28 | 6,200 | $4.65 M |
| 09/05/2024 | $3.42 | $3.50 (2.34%) | $3.62 | $3.35 | 11,126 | $4.92 M |
| 09/04/2024 | $3.40 | $3.51 (3.24%) | $3.69 | $3.34 | 11,300 | $4.93 M |
| 09/03/2024 | $3.52 | $3.76 (6.82%) | $3.87 | $3.52 | 2,200 | $5.28 M |
| 08/30/2024 | $3.50 | $3.48 (-0.57%) | $3.50 | $3.24 | 10,386 | $4.89 M |
| 08/29/2024 | $3.39 | $3.43 (1.18%) | $3.46 | $3.36 | 7,131 | $4.82 M |
| 08/28/2024 | $3.41 | $3.26 (-4.4%) | $3.41 | $3.26 | 2,124 | $4.58 M |
| 08/27/2024 | $3.43 | $3.35 (-2.33%) | $3.43 | $3.35 | 5,400 | $4.71 M |
| 08/26/2024 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.25 | 4,204 | $4.72 M |
| 08/23/2024 | $3.43 | $3.36 (-2.04%) | $3.43 | $3.17 | 2,832 | $4.72 M |
| 08/22/2024 | $3.28 | $3.45 (5.18%) | $3.50 | $3.28 | 1,500 | $4.85 M |
| 08/21/2024 | $3.33 | $3.18 (-4.5%) | $3.33 | $3.16 | 5,900 | $4.47 M |
| 08/20/2024 | $3.24 | $3.12 (-3.7%) | $3.25 | $3.10 | 5,101 | $4.38 M |
| 08/19/2024 | $3.40 | $3.24 (-4.71%) | $3.43 | $3.22 | 12,124 | $4.55 M |
| 08/16/2024 | $3.47 | $3.50 (0.86%) | $3.50 | $3.46 | 8,138 | $4.92 M |
| 08/15/2024 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.46 | 638 | $4.86 M |
| 08/14/2024 | $3.62 | $3.41 (-5.8%) | $3.62 | $3.38 | 4,731 | $4.79 M |
| 08/13/2024 | $3.50 | $3.51 (0.29%) | $3.83 | $3.50 | 23,200 | $4.93 M |
| 08/12/2024 | $2.98 | $3.41 (14.43%) | $4.33 | $2.98 | 56,100 | $4.79 M |
| 08/09/2024 | $2.93 | $2.92 (-0.34%) | $3.02 | $2.92 | 3,691 | $4.10 M |
| 08/08/2024 | $2.99 | $3.02 (1%) | $3.03 | $2.91 | 5,700 | $4.24 M |
| 08/07/2024 | $3.07 | $3.02 (-1.63%) | $3.13 | $2.98 | 2,745 | $4.24 M |
| 08/06/2024 | $3.13 | $3.13 (0%) | $3.32 | $3.13 | 1,424 | $4.40 M |
| 08/05/2024 | $2.95 | $3.07 (4.07%) | $3.25 | $2.95 | 7,317 | $4.36 M |
| 08/02/2024 | $3.36 | $3.26 (-2.98%) | $3.43 | $3.26 | 3,900 | $4.63 M |
| 08/01/2024 | $3.33 | $3.34 (0.3%) | $3.41 | $3.33 | 2,004 | $4.75 M |
| 07/31/2024 | $3.48 | $3.47 (-0.29%) | $3.48 | $3.39 | 2,600 | $4.93 M |
| 07/30/2024 | $3.60 | $3.47 (-3.61%) | $3.60 | $3.47 | 3,448 | $4.93 M |
| 07/29/2024 | $3.60 | $3.56 (-1.11%) | $3.65 | $3.56 | 1,210 | $5.06 M |
| 07/26/2024 | $3.63 | $3.63 (0%) | $3.63 | $3.57 | 2,100 | $5.16 M |
| 07/25/2024 | $3.60 | $3.56 (-1.11%) | $3.64 | $3.56 | 2,600 | $5.06 M |
| 07/24/2024 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.55 | 5,517 | $5.05 M |
| 07/23/2024 | $3.55 | $3.56 (0.28%) | $3.61 | $3.55 | 1,812 | $5.06 M |
| 07/22/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.46 | 1,888 | $5.12 M |
| 07/19/2024 | $3.65 | $3.54 (-3.01%) | $3.70 | $3.53 | 3,009 | $5.03 M |
| 07/18/2024 | $3.63 | $3.80 (4.68%) | $3.80 | $3.63 | 9,252 | $5.40 M |
| 07/17/2024 | $3.57 | $3.66 (2.52%) | $3.66 | $3.55 | 1,447 | $5.20 M |
| 07/16/2024 | $3.61 | $3.54 (-1.94%) | $3.73 | $3.47 | 3,884 | $5.03 M |
| 07/15/2024 | $3.80 | $3.66 (-3.68%) | $3.80 | $3.66 | 1,826 | $5.20 M |
| 07/12/2024 | $3.56 | $3.59 (0.84%) | $3.70 | $3.52 | 11,125 | $5.10 M |
| 07/11/2024 | $3.25 | $3.45 (6.15%) | $3.54 | $3.25 | 3,123 | $4.90 M |
| 07/10/2024 | $3.49 | $3.54 (1.43%) | $3.67 | $3.41 | 5,989 | $5.03 M |
| 07/09/2024 | $3.57 | $3.51 (-1.68%) | $3.71 | $3.41 | 10,223 | $4.99 M |
| 07/08/2024 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.57 | 7,299 | $5.07 M |
| 07/05/2024 | $3.83 | $3.81 (-0.52%) | $3.93 | $3.75 | 5,398 | $5.42 M |
| 07/03/2024 | $3.73 | $3.80 (1.88%) | $3.85 | $3.65 | 3,918 | $5.40 M |
| 07/02/2024 | $3.69 | $3.69 (0%) | $3.79 | $3.66 | 4,566 | $5.25 M |
| 07/01/2024 | $3.64 | $3.73 (2.47%) | $3.80 | $3.63 | 1,996 | $5.30 M |