5 DAY PERFORMANCE
+168.32%
1 MONTH PERFORMANCE
+137.68%
3 MONTH PERFORMANCE
+134.29%
6 MONTH PERFORMANCE
-54.44%
YEAR-TO-DATE PERFORMANCE
+193.80%
1 YEAR PERFORMANCE
-78.53%
Carmell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.95 | $0.81 (-14.14%) | $1.20 | $0.71 | 250.20 M | |
| 12/31/2024 | $0.29 | $0.28 (-3.36%) | $0.33 | $0.28 | 466,689 | $5.83 M |
| 12/30/2024 | $0.31 | $0.29 (-5.37%) | $0.31 | $0.27 | 606,670 | $6.05 M |
| 12/27/2024 | $0.30 | $0.31 (3.24%) | $0.33 | $0.29 | 1.30 M | $6.39 M |
| 12/26/2024 | $0.24 | $0.32 (35.58%) | $0.34 | $0.24 | 3.29 M | $6.73 M |
| 12/24/2024 | $0.43 | $0.28 (-34.22%) | $0.48 | $0.26 | 61.35 M | $5.95 M |
| 12/23/2024 | $0.22 | $0.23 (2.59%) | $0.23 | $0.21 | 514,800 | $4.72 M |
| 12/20/2024 | $0.22 | $0.22 (2.32%) | $0.23 | $0.20 | 1.30 M | $4.61 M |
| 12/19/2024 | $0.22 | $0.22 (-0.09%) | $0.24 | $0.21 | 371,991 | $4.64 M |
| 12/18/2024 | $0.23 | $0.23 (-0.3%) | $0.23 | $0.22 | 282,866 | $4.81 M |
| 12/17/2024 | $0.21 | $0.23 (9%) | $0.23 | $0.21 | 310,626 | $4.81 M |
| 12/16/2024 | $0.21 | $0.22 (2.36%) | $0.22 | $0.20 | 204,610 | $4.53 M |
| 12/13/2024 | $0.22 | $0.21 (-6.29%) | $0.23 | $0.21 | 236,037 | $4.39 M |
| 12/12/2024 | $0.23 | $0.22 (-5.14%) | $0.23 | $0.21 | 515,675 | $4.55 M |
| 12/11/2024 | $0.24 | $0.22 (-5.91%) | $0.24 | $0.22 | 99,038 | $4.62 M |
| 12/10/2024 | $0.27 | $0.23 (-13.27%) | $0.28 | $0.22 | 1.20 M | $4.89 M |
| 12/09/2024 | $0.30 | $0.28 (-7.3%) | $0.31 | $0.26 | 392,044 | $5.81 M |
| 12/06/2024 | $0.33 | $0.31 (-6.33%) | $0.34 | $0.30 | 75,969 | $6.38 M |
| 12/05/2024 | $0.34 | $0.33 (-4.26%) | $0.35 | $0.31 | 129,605 | $6.80 M |
| 12/04/2024 | $0.34 | $0.35 (2.04%) | $0.36 | $0.33 | 197,861 | $7.32 M |
| 12/03/2024 | $0.36 | $0.35 (-1.39%) | $0.38 | $0.32 | 634,847 | $7.40 M |
| 12/02/2024 | $0.30 | $0.35 (14.16%) | $0.35 | $0.28 | 1.91 M | $7.21 M |
| 11/29/2024 | $0.29 | $0.30 (4.9%) | $0.36 | $0.27 | 594,125 | $6.32 M |
| 11/27/2024 | $0.26 | $0.28 (6.48%) | $0.30 | $0.26 | 165,600 | $5.77 M |
| 11/26/2024 | $0.25 | $0.26 (3.26%) | $0.27 | $0.24 | 112,636 | $5.44 M |
| 11/25/2024 | $0.24 | $0.25 (4.96%) | $0.27 | $0.24 | 336,800 | $5.27 M |
| 11/22/2024 | $0.24 | $0.25 (1.87%) | $0.26 | $0.23 | 180,944 | $5.13 M |
| 11/21/2024 | $0.25 | $0.25 (1.14%) | $0.25 | $0.24 | 73,513 | $5.18 M |
| 11/20/2024 | $0.25 | $0.25 (0.2%) | $0.25 | $0.23 | 167,000 | $5.14 M |
| 11/19/2024 | $0.24 | $0.25 (4.49%) | $0.26 | $0.23 | 285,200 | $5.21 M |
| 11/18/2024 | $0.23 | $0.25 (9.85%) | $0.25 | $0.22 | 416,400 | $5.20 M |
| 11/15/2024 | $0.24 | $0.23 (-3.33%) | $0.25 | $0.21 | 749,520 | $4.85 M |
| 11/14/2024 | $0.27 | $0.28 (3.26%) | $0.28 | $0.26 | 3.96 M | $5.90 M |
| 11/13/2024 | $0.27 | $0.27 (1%) | $0.29 | $0.26 | 233,610 | $5.70 M |
| 11/12/2024 | $0.27 | $0.28 (1.82%) | $0.29 | $0.27 | 176,434 | $5.83 M |
| 11/11/2024 | $0.29 | $0.28 (-5.19%) | $0.31 | $0.25 | 343,900 | $5.77 M |
| 11/08/2024 | $0.30 | $0.30 (-1.72%) | $0.32 | $0.29 | 88,475 | $6.16 M |
| 11/07/2024 | $0.30 | $0.30 (0.77%) | $0.33 | $0.28 | 325,900 | $6.27 M |
| 11/06/2024 | $0.27 | $0.32 (17.78%) | $0.38 | $0.27 | 1.71 M | $6.59 M |
| 11/05/2024 | $0.27 | $0.27 (-1.18%) | $0.29 | $0.26 | 276,638 | $5.58 M |
| 11/04/2024 | $0.33 | $0.27 (-16.25%) | $0.33 | $0.20 | 533,433 | $5.64 M |
| 11/01/2024 | $0.33 | $0.33 (-2.17%) | $0.34 | $0.32 | 111,104 | $6.74 M |
| 10/31/2024 | $0.35 | $0.33 (-4.27%) | $0.36 | $0.31 | 405,514 | $6.89 M |
| 10/30/2024 | $0.33 | $0.35 (5.76%) | $0.37 | $0.33 | 1.24 M | $7.24 M |
| 10/29/2024 | $0.35 | $0.33 (-4.6%) | $0.35 | $0.32 | 335,417 | $6.92 M |
| 10/28/2024 | $0.35 | $0.34 (-2.14%) | $0.37 | $0.34 | 391,100 | $7.10 M |
| 10/25/2024 | $0.35 | $0.35 (0.29%) | $0.38 | $0.33 | 549,900 | $7.26 M |
| 10/24/2024 | $0.38 | $0.35 (-7.58%) | $0.40 | $0.35 | 363,347 | $7.26 M |
| 10/23/2024 | $0.45 | $0.37 (-17.24%) | $0.45 | $0.37 | 835,134 | $7.72 M |
| 10/22/2024 | $0.53 | $0.45 (-14.64%) | $0.53 | $0.44 | 850,723 | $9.38 M |
| 10/21/2024 | $0.53 | $0.52 (-2.28%) | $0.55 | $0.47 | 2.18 M | $10.74 M |
| 10/18/2024 | $0.50 | $0.54 (7.14%) | $0.74 | $0.50 | 15.87 M | $11.11 M |
| 10/17/2024 | $0.52 | $0.48 (-7.69%) | $0.79 | $0.48 | 10.63 M | $9.95 M |
| 10/16/2024 | $0.50 | $0.63 (25.58%) | $1.27 | $0.43 | 203.66 M | $13.05 M |
| 10/15/2024 | $0.34 | $0.35 (2.92%) | $0.37 | $0.32 | 13.46 M | $7.17 M |
| 10/14/2024 | $0.35 | $0.35 (0.09%) | $0.36 | $0.32 | 382,400 | $7.21 M |
| 10/11/2024 | $0.33 | $0.36 (9.48%) | $0.37 | $0.33 | 725,901 | $7.42 M |
| 10/10/2024 | $0.39 | $0.38 (-1.87%) | $0.40 | $0.36 | 1.11 M | $7.94 M |
| 10/09/2024 | $0.42 | $0.43 (2.12%) | $0.44 | $0.36 | 39.02 M | $8.89 M |
| 10/08/2024 | $0.34 | $0.34 (-1.29%) | $0.36 | $0.30 | 304,608 | $6.99 M |
| 10/07/2024 | $0.39 | $0.36 (-7.9%) | $0.40 | $0.34 | 86,700 | $7.37 M |
| 10/04/2024 | $0.36 | $0.40 (10.06%) | $0.40 | $0.33 | 93,800 | $8.19 M |
| 10/03/2024 | $0.34 | $0.37 (8.98%) | $0.37 | $0.29 | 195,936 | $7.67 M |
| 10/02/2024 | $0.41 | $0.35 (-14.38%) | $0.41 | $0.33 | 1.02 M | $7.26 M |