5 DAY PERFORMANCE
+70.94%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-52.39%
6 MONTH PERFORMANCE
-53.37%
YEAR-TO-DATE PERFORMANCE
-28.34%
1 YEAR PERFORMANCE
-91.90%
Carmell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.13 | $0.12 (-8.09%) | $0.13 | $0.12 | 132,126 | $2.45 M |
| 04/03/2025 | $0.13 | $0.14 (1.73%) | $0.15 | $0.12 | 230,539 | $2.83 M |
| 04/02/2025 | $0.12 | $0.13 (5.94%) | $0.15 | $0.12 | 541,409 | $2.76 M |
| 04/01/2025 | $0.14 | $0.13 (-9.54%) | $0.16 | $0.12 | 727,192 | $2.64 M |
| 03/31/2025 | $0.12 | $0.13 (1.71%) | $0.13 | $0.11 | 170,455 | $2.72 M |
| 03/28/2025 | $0.15 | $0.12 (-15.58%) | $0.15 | $0.10 | 359,894 | $2.57 M |
| 03/27/2025 | $0.16 | $0.16 (-3%) | $0.16 | $0.14 | 225,439 | |
| 03/26/2025 | $0.16 | $0.17 (8.49%) | $0.18 | $0.16 | 150,697 | |
| 03/25/2025 | $0.17 | $0.16 (-4.44%) | $0.17 | $0.13 | 1.00 M | $3.38 M |
| 03/24/2025 | $0.18 | $0.17 (-8.03%) | $0.18 | $0.17 | 631,447 | $3.51 M |
| 03/21/2025 | $0.18 | $0.18 (1.62%) | $0.19 | $0.17 | 362,289 | $4.07 M |
| 03/20/2025 | $0.22 | $0.19 (-12.32%) | $0.22 | $0.19 | 385,686 | $3.97 M |
| 03/19/2025 | $0.22 | $0.21 (-3.89%) | $0.23 | $0.21 | 304,403 | $4.34 M |
| 03/18/2025 | $0.22 | $0.22 (-0.13%) | $0.23 | $0.22 | 241,570 | $4.66 M |
| 03/17/2025 | $0.23 | $0.23 (0%) | $0.24 | $0.22 | 338,400 | $4.81 M |
| 03/14/2025 | $0.25 | $0.25 (-0.36%) | $0.25 | $0.22 | 445,722 | $5.17 M |
| 03/13/2025 | $0.25 | $0.26 (2.44%) | $0.27 | $0.22 | 704,137 | |
| 03/12/2025 | $0.26 | $0.26 (-0.92%) | $0.30 | $0.24 | 1.83 M | |
| 03/11/2025 | $0.24 | $0.26 (10.7%) | $0.31 | $0.23 | 4.02 M | $5.49 M |
| 03/10/2025 | $0.40 | $0.32 (-20.6%) | $0.44 | $0.30 | 58.85 M | $6.69 M |
| 03/07/2025 | $0.20 | $0.20 (-0.85%) | $0.21 | $0.19 | 63,435 | $4.12 M |
| 03/06/2025 | $0.20 | $0.19 (-0.56%) | $0.21 | $0.19 | 43,961 | $4.07 M |
| 03/05/2025 | $0.19 | $0.19 (-0.99%) | $0.21 | $0.18 | 153,730 | $3.96 M |
| 03/04/2025 | $0.22 | $0.20 (-10.5%) | $0.24 | $0.17 | 380,700 | $4.12 M |
| 03/03/2025 | $0.23 | $0.23 (-2.76%) | $0.25 | $0.22 | 213,839 | $4.72 M |
| 02/28/2025 | $0.24 | $0.24 (-2.08%) | $0.24 | $0.23 | 216,548 | $4.91 M |
| 02/27/2025 | $0.24 | $0.24 (2.13%) | $0.24 | $0.24 | 286,427 | $5.02 M |
| 02/26/2025 | $0.24 | $0.24 (0.3%) | $0.25 | $0.23 | 96,713 | $4.97 M |
| 02/25/2025 | $0.23 | $0.24 (2.66%) | $0.25 | $0.23 | 91,106 | $5.00 M |
| 02/24/2025 | $0.24 | $0.24 (0%) | $0.25 | $0.23 | 247,000 | $5.02 M |
| 02/21/2025 | $0.24 | $0.24 (-0.5%) | $0.25 | $0.23 | 152,633 | $5.02 M |
| 02/20/2025 | $0.24 | $0.24 (0.59%) | $0.25 | $0.23 | 105,900 | $4.99 M |
| 02/19/2025 | $0.25 | $0.25 (-0.16%) | $0.26 | $0.24 | 122,600 | $5.13 M |
| 02/18/2025 | $0.24 | $0.24 (0.62%) | $0.27 | $0.23 | 386,900 | $5.11 M |
| 02/14/2025 | $0.24 | $0.25 (2.24%) | $0.25 | $0.22 | 266,708 | $5.14 M |
| 02/13/2025 | $0.25 | $0.24 (-4%) | $0.26 | $0.23 | 1.12 M | $5.02 M |
| 02/12/2025 | $0.27 | $0.29 (7.78%) | $0.30 | $0.26 | 289,887 | $6.08 M |
| 02/11/2025 | $0.31 | $0.30 (-2.84%) | $0.32 | $0.28 | 79,720 | $6.20 M |
| 02/10/2025 | $0.31 | $0.28 (-7.57%) | $0.32 | $0.28 | 268,200 | $5.90 M |
| 02/07/2025 | $0.33 | $0.31 (-4.37%) | $0.34 | $0.30 | 122,839 | $6.50 M |
| 02/06/2025 | $0.32 | $0.34 (5.66%) | $0.35 | $0.30 | 185,019 | $7.07 M |
| 02/05/2025 | $0.32 | $0.32 (1.58%) | $0.33 | $0.30 | 459,462 | $6.73 M |
| 02/04/2025 | $0.34 | $0.32 (-6.23%) | $0.34 | $0.32 | 265,900 | $6.64 M |
| 02/03/2025 | $0.41 | $0.32 (-20.44%) | $0.43 | $0.32 | 573,447 | $6.75 M |
| 01/31/2025 | $0.43 | $0.43 (0.35%) | $0.44 | $0.40 | 65,806 | $9.07 M |
| 01/30/2025 | $0.45 | $0.43 (-3.98%) | $0.45 | $0.37 | 137,800 | $8.94 M |
| 01/29/2025 | $0.46 | $0.46 (0.11%) | $0.47 | $0.42 | 150,139 | $9.60 M |
| 01/28/2025 | $0.44 | $0.47 (8.78%) | $0.47 | $0.42 | 108,142 | $9.89 M |
| 01/27/2025 | $0.41 | $0.44 (5.8%) | $0.49 | $0.41 | 217,600 | $9.16 M |
| 01/24/2025 | $0.43 | $0.45 (4.39%) | $0.46 | $0.43 | 116,820 | $9.44 M |
| 01/23/2025 | $0.45 | $0.44 (-2.4%) | $0.47 | $0.43 | 178,900 | $9.20 M |
| 01/22/2025 | $0.48 | $0.46 (-4.91%) | $0.49 | $0.43 | 166,600 | $9.51 M |
| 01/21/2025 | $0.53 | $0.47 (-10.06%) | $0.55 | $0.47 | 185,400 | $9.89 M |
| 01/17/2025 | $0.56 | $0.53 (-5.83%) | $0.59 | $0.51 | 273,605 | $10.98 M |
| 01/16/2025 | $0.52 | $0.58 (11.52%) | $0.63 | $0.52 | 309,845 | $12.02 M |
| 01/15/2025 | $0.59 | $0.53 (-9.15%) | $0.68 | $0.47 | 808,645 | $11.11 M |
| 01/14/2025 | $0.53 | $0.62 (16.09%) | $0.67 | $0.52 | 730,500 | $12.87 M |
| 01/13/2025 | $0.44 | $0.55 (24.66%) | $0.59 | $0.42 | 778,900 | $11.43 M |
| 01/10/2025 | $0.42 | $0.49 (17.22%) | $0.65 | $0.42 | 3.86 M | $10.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
