-
5 DAY PERFORMANCE
+15.28% -
1 MONTH PERFORMANCE
-32.60% -
3 MONTH PERFORMANCE
-73.78% -
6 MONTH PERFORMANCE
-82.80% -
YEAR-TO-DATE PERFORMANCE
-88.71% -
1 YEAR PERFORMANCE
-88.06%
Carmell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.41 | $0.44 (6.1%) | $0.44 | $0.37 | 29,295 | $9.02 M |
| 09/30/2024 | $0.35 | $0.40 (14.39%) | $0.42 | $0.35 | 66,391 | $8.33 M |
| 09/27/2024 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.32 | 90,300 | $7.67 M |
| 09/26/2024 | $0.31 | $0.37 (20.25%) | $0.48 | $0.29 | 117,500 | $7.73 M |
| 09/25/2024 | $0.33 | $0.31 (-6%) | $0.34 | $0.30 | 75,762 | $6.43 M |
| 09/24/2024 | $0.37 | $0.32 (-11.85%) | $0.38 | $0.32 | 29,715 | $6.70 M |
| 09/23/2024 | $0.41 | $0.36 (-12.12%) | $0.41 | $0.36 | 34,716 | $7.47 M |
| 09/20/2024 | $0.39 | $0.41 (6.8%) | $0.41 | $0.37 | 87,400 | $8.53 M |
| 09/19/2024 | $0.44 | $0.39 (-11.36%) | $0.46 | $0.37 | 39,700 | $8.09 M |
| 09/18/2024 | $0.44 | $0.40 (-9.46%) | $0.47 | $0.40 | 37,820 | $8.29 M |
| 09/17/2024 | $0.45 | $0.43 (-3.99%) | $0.51 | $0.43 | 28,300 | $8.94 M |
| 09/16/2024 | $0.48 | $0.43 (-9.39%) | $0.49 | $0.43 | 19,700 | $8.92 M |
| 09/13/2024 | $0.49 | $0.47 (-3.29%) | $0.49 | $0.45 | 32,602 | $9.75 M |
| 09/12/2024 | $0.51 | $0.46 (-11.2%) | $0.51 | $0.46 | 38,919 | $9.47 M |
| 09/11/2024 | $0.51 | $0.49 (-5.73%) | $0.51 | $0.46 | 70,800 | $10.06 M |
| 09/10/2024 | $0.45 | $0.47 (5.38%) | $0.50 | $0.44 | 50,139 | $9.75 M |
| 09/09/2024 | $0.51 | $0.46 (-9.77%) | $0.51 | $0.45 | 85,427 | $9.58 M |
| 09/06/2024 | $0.52 | $0.47 (-8.6%) | $0.52 | $0.45 | 28,609 | $9.78 M |
| 09/05/2024 | $0.56 | $0.50 (-11.43%) | $0.56 | $0.45 | 24,575 | $10.28 M |
| 09/04/2024 | $0.46 | $0.56 (21.52%) | $0.58 | $0.46 | 25,023 | $11.59 M |
| 09/03/2024 | $0.67 | $0.50 (-24.83%) | $0.69 | $0.48 | 47,641 | $10.37 M |
| 08/30/2024 | $0.59 | $0.64 (8.71%) | $0.74 | $0.55 | 34,635 | $13.23 M |
| 08/29/2024 | $0.57 | $0.55 (-3.51%) | $0.64 | $0.54 | 24,800 | $11.40 M |
| 08/28/2024 | $0.64 | $0.54 (-15.28%) | $0.64 | $0.54 | 48,900 | $11.24 M |
| 08/27/2024 | $0.74 | $0.65 (-11.89%) | $0.74 | $0.60 | 64,816 | $13.55 M |
| 08/26/2024 | $0.74 | $0.71 (-4.55%) | $0.75 | $0.70 | 114,800 | $14.65 M |
| 08/23/2024 | $0.68 | $0.72 (4.63%) | $0.74 | $0.68 | 13,443 | $14.84 M |
| 08/22/2024 | $0.75 | $0.70 (-6.54%) | $0.75 | $0.70 | 21,646 | $14.51 M |
| 08/21/2024 | $0.84 | $0.70 (-16.67%) | $0.84 | $0.69 | 56,825 | $14.51 M |
| 08/20/2024 | $0.89 | $0.85 (-4.61%) | $0.89 | $0.85 | 9,400 | $17.60 M |
| 08/19/2024 | $0.90 | $0.90 (0%) | $0.95 | $0.81 | 45,000 | $18.66 M |
| 08/16/2024 | $1.00 | $0.96 (-4.4%) | $1.00 | $0.81 | 46,107 | $19.82 M |
| 08/15/2024 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.97 | 74,248 | $20.11 M |
| 08/14/2024 | $1.00 | $1.00 (0%) | $1.07 | $0.97 | 153,623 | $20.74 M |
| 08/13/2024 | $1.00 | $1.00 (0%) | $1.06 | $1.00 | 24,842 | $20.74 M |
| 08/12/2024 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 15,600 | $20.74 M |
| 08/09/2024 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 17,936 | $24.06 M |
| 08/08/2024 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.01 | 13,200 | $23.14 M |
| 08/07/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 16,644 | $24.75 M |
| 08/06/2024 | $1.02 | $1.10 (7.84%) | $1.12 | $1.01 | 17,800 | $25.21 M |
| 08/05/2024 | $1.01 | $1.12 (10.89%) | $1.12 | $1.01 | 27,130 | $25.66 M |
| 08/02/2024 | $1.05 | $1.09 (3.81%) | $1.15 | $1.01 | 30,203 | $24.98 M |
| 08/01/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.03 | 5,622 | $24.06 M |
| 07/31/2024 | $1.05 | $1.06 (0.95%) | $1.12 | $1.05 | 5,235 | $24.29 M |
| 07/30/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.05 | 6,800 | $25.44 M |
| 07/29/2024 | $1.05 | $1.13 (7.62%) | $1.15 | $1.05 | 32,000 | $25.89 M |
| 07/26/2024 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 31,500 | $22.92 M |
| 07/25/2024 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 26,700 | $22.92 M |
| 07/24/2024 | $1.00 | $1.00 (0%) | $1.07 | $0.87 | 81,610 | $22.92 M |
| 07/23/2024 | $1.08 | $1.00 (-7.42%) | $1.09 | $0.95 | 37,045 | $22.91 M |
| 07/22/2024 | $1.09 | $1.08 (-0.92%) | $1.23 | $0.96 | 30,171 | $24.75 M |
| 07/19/2024 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.06 | 15,851 | $24.98 M |
| 07/18/2024 | $1.40 | $1.17 (-16.43%) | $1.40 | $1.17 | 7,137 | $26.81 M |
| 07/17/2024 | $1.59 | $1.40 (-11.95%) | $1.59 | $1.40 | 11,835 | $32.08 M |
| 07/16/2024 | $1.62 | $1.52 (-6.17%) | $1.62 | $1.48 | 7,802 | $34.83 M |
| 07/15/2024 | $1.80 | $1.67 (-7.22%) | $1.97 | $1.61 | 3,343 | $38.27 M |
| 07/12/2024 | $1.65 | $1.83 (10.91%) | $1.83 | $1.59 | 8,841 | $41.93 M |
| 07/11/2024 | $1.37 | $1.67 (21.9%) | $1.71 | $1.37 | 2,223 | $38.27 M |
| 07/10/2024 | $1.75 | $1.53 (-12.57%) | $1.85 | $1.30 | 10,584 | $35.06 M |
| 07/09/2024 | $1.49 | $1.70 (14.09%) | $1.73 | $1.49 | 1,585 | $38.96 M |
| 07/08/2024 | $1.98 | $1.52 (-23.23%) | $1.98 | $1.48 | 12,777 | $34.83 M |
| 07/05/2024 | $1.91 | $1.67 (-12.57%) | $1.91 | $1.53 | 5,827 | $38.27 M |
| 07/03/2024 | $1.71 | $1.74 (1.75%) | $1.74 | $1.44 | 6,574 | $39.87 M |
| 07/02/2024 | $1.80 | $1.80 (0%) | $1.99 | $1.65 | 22,989 | $41.25 M |
| 07/01/2024 | $1.37 | $1.64 (19.71%) | $1.97 | $1.30 | 34,610 | $37.58 M |