5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-18.43%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-41.41%
YEAR-TO-DATE PERFORMANCE
-54.88%
1 YEAR PERFORMANCE
-55.27%
Creative Medical Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.00 | $2.07 (3.5%) | $2.17 | $2.00 | 21,219 | $2.88 M |
| 12/19/2024 | $2.17 | $2.00 (-7.83%) | $2.20 | $1.96 | 42,444 | $2.78 M |
| 12/18/2024 | $2.27 | $2.19 (-3.52%) | $2.40 | $2.19 | 24,613 | $3.05 M |
| 12/17/2024 | $2.38 | $2.29 (-3.78%) | $2.50 | $2.26 | 21,929 | $3.19 M |
| 12/16/2024 | $2.21 | $2.34 (5.88%) | $2.39 | $2.21 | 22,116 | $3.26 M |
| 12/13/2024 | $2.28 | $2.19 (-3.95%) | $2.36 | $2.12 | 15,410 | $3.05 M |
| 12/12/2024 | $2.47 | $2.31 (-6.48%) | $2.50 | $2.30 | 28,700 | $3.22 M |
| 12/11/2024 | $2.37 | $2.43 (2.53%) | $2.43 | $2.18 | 35,500 | $3.38 M |
| 12/10/2024 | $2.36 | $2.43 (2.97%) | $2.45 | $2.35 | 9,400 | $3.38 M |
| 12/09/2024 | $2.52 | $2.45 (-2.78%) | $2.53 | $2.32 | 41,800 | $3.41 M |
| 12/06/2024 | $2.28 | $2.45 (7.46%) | $2.54 | $2.26 | 24,000 | $3.41 M |
| 12/05/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.21 | 30,112 | $3.34 M |
| 12/04/2024 | $2.42 | $2.43 (0.41%) | $2.61 | $2.42 | 14,717 | $3.38 M |
| 12/03/2024 | $2.46 | $2.45 (-0.41%) | $2.47 | $2.29 | 31,603 | $3.41 M |
| 12/02/2024 | $2.66 | $2.45 (-7.89%) | $2.66 | $2.44 | 33,915 | $3.41 M |
| 11/29/2024 | $2.63 | $2.67 (1.52%) | $2.69 | $2.63 | 4,004 | $3.72 M |
| 11/27/2024 | $2.70 | $2.65 (-1.85%) | $2.80 | $2.60 | 17,500 | $3.69 M |
| 11/26/2024 | $2.65 | $2.69 (1.51%) | $2.70 | $2.58 | 11,023 | $3.75 M |
| 11/25/2024 | $2.56 | $2.58 (0.78%) | $2.65 | $2.56 | 9,702 | $3.59 M |
| 11/22/2024 | $2.51 | $2.55 (1.59%) | $2.61 | $2.42 | 24,300 | $3.55 M |
| 11/21/2024 | $2.51 | $2.55 (1.59%) | $2.67 | $2.44 | 20,000 | $3.55 M |
| 11/20/2024 | $2.55 | $2.55 (0%) | $2.58 | $2.41 | 27,000 | $3.55 M |
| 11/19/2024 | $2.47 | $2.52 (2.02%) | $2.69 | $2.47 | 7,300 | $3.51 M |
| 11/18/2024 | $2.70 | $2.50 (-7.41%) | $2.82 | $2.48 | 51,600 | $3.48 M |
| 11/15/2024 | $2.68 | $2.70 (0.75%) | $2.83 | $2.61 | 20,410 | $3.76 M |
| 11/14/2024 | $2.68 | $2.66 (-0.75%) | $2.78 | $2.61 | 15,819 | $3.70 M |
| 11/13/2024 | $2.68 | $2.69 (0.37%) | $2.95 | $2.52 | 213,124 | $3.75 M |
| 11/12/2024 | $2.81 | $2.76 (-1.78%) | $2.96 | $2.70 | 43,200 | $3.84 M |
| 11/11/2024 | $2.80 | $2.90 (3.57%) | $2.91 | $2.76 | 28,105 | $4.04 M |
| 11/08/2024 | $3.15 | $2.81 (-10.79%) | $3.23 | $2.65 | 72,400 | $3.91 M |
| 11/07/2024 | $3.19 | $3.16 (-0.94%) | $3.35 | $3.00 | 99,948 | $4.40 M |
| 11/06/2024 | $3.25 | $3.16 (-2.77%) | $3.30 | $3.06 | 65,349 | $4.40 M |
| 11/05/2024 | $3.52 | $3.15 (-10.51%) | $3.61 | $3.05 | 102,129 | $4.39 M |
| 11/04/2024 | $4.00 | $3.51 (-12.25%) | $4.12 | $3.47 | 56,100 | $4.93 M |
| 11/01/2024 | $4.11 | $4.02 (-2.19%) | $4.19 | $3.95 | 50,900 | $5.65 M |
| 10/31/2024 | $4.15 | $4.14 (-0.24%) | $4.28 | $3.86 | 53,129 | $5.82 M |
| 10/30/2024 | $3.99 | $4.23 (6.02%) | $4.80 | $3.88 | 170,765 | $5.94 M |
| 10/29/2024 | $3.92 | $3.83 (-2.3%) | $4.00 | $3.75 | 63,000 | $5.38 M |
| 10/28/2024 | $3.87 | $3.94 (1.81%) | $3.97 | $3.40 | 78,915 | $5.54 M |
| 10/25/2024 | $3.77 | $3.25 (-13.79%) | $4.10 | $2.98 | 187,049 | $4.57 M |
| 10/24/2024 | $3.51 | $3.40 (-3.13%) | $3.85 | $3.40 | 25,433 | $4.78 M |
| 10/23/2024 | $4.50 | $3.50 (-22.22%) | $4.50 | $3.50 | 50,482 | $4.92 M |
| 10/22/2024 | $4.50 | $4.52 (0.44%) | $4.67 | $4.50 | 10,147 | $6.35 M |
| 10/21/2024 | $4.40 | $4.57 (3.86%) | $4.57 | $4.30 | 4,941 | $6.42 M |
| 10/18/2024 | $4.27 | $4.41 (3.28%) | $4.50 | $4.27 | 6,035 | $6.20 M |
| 10/17/2024 | $4.30 | $4.14 (-3.72%) | $4.41 | $4.01 | 29,064 | $5.82 M |
| 10/16/2024 | $5.35 | $4.48 (-16.26%) | $5.58 | $4.23 | 97,705 | $6.30 M |
| 10/15/2024 | $4.74 | $5.30 (11.81%) | $5.50 | $4.70 | 91,600 | $7.45 M |
| 10/14/2024 | $4.36 | $4.50 (3.21%) | $4.67 | $4.07 | 29,031 | $6.32 M |
| 10/11/2024 | $4.39 | $4.25 (-3.19%) | $4.39 | $4.02 | 34,600 | $5.97 M |
| 10/10/2024 | $3.55 | $4.16 (17.18%) | $4.20 | $3.52 | 40,518 | $5.85 M |
| 10/09/2024 | $3.37 | $3.63 (7.72%) | $4.30 | $3.16 | 161,400 | $5.10 M |
| 10/08/2024 | $2.92 | $3.13 (7.19%) | $3.13 | $2.78 | 25,006 | $4.40 M |
| 10/07/2024 | $2.92 | $2.92 (0%) | $3.14 | $2.84 | 25,300 | $4.10 M |
| 10/04/2024 | $2.98 | $3.00 (0.67%) | $3.08 | $2.83 | 7,724 | $4.22 M |
| 10/03/2024 | $2.92 | $2.91 (-0.34%) | $3.15 | $2.89 | 15,419 | $4.09 M |
| 10/02/2024 | $3.00 | $2.96 (-1.33%) | $3.10 | $2.94 | 3,302 | $4.16 M |
| 10/01/2024 | $2.98 | $3.02 (1.34%) | $3.05 | $2.97 | 3,400 | $4.24 M |
| 09/30/2024 | $3.02 | $3.10 (2.65%) | $3.10 | $3.02 | 8,532 | $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 |