XNAS
Datos históricos de Creative Medical Technology Holdings, Inc.
Creative Medical Technology Holdings, Inc. · CELZ
$0.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:55 UTC
- Variación en el periodo
- −74.82%
- Máximo
- US$6.25
- 28 de octubre de 2025
- Mínimo
- US$0.62
- 3 de agosto de 2026
- Volumen medio diario
- 2.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.86 | 0.88 | 0.82 | 0.84 | −2.55% | 149,368.88 |
| 8 oct 2026 | 0.88 | 0.89 | 0.86 | 0.86 | −3.22% | 41,280.628 |
| 7 oct 2026 | 0.91 | 0.91 | 0.88 | 0.89 | −1.27% | 52,219.785 |
| 6 oct 2026 | 0.90 | 0.92 | 0.89 | 0.90 | −2.13% | 70,796.871 |
| 5 oct 2026 | 0.96 | 0.96 | 0.92 | 0.92 | −2.79% | 75,372.008 |
| 2 oct 2026 | 0.94 | 0.97 | 0.92 | 0.95 | +0.50% | 89,494.019 |
| 1 oct 2026 | 0.93 | 0.97 | 0.93 | 0.94 | +0.76% | 208,308.32 |
| 30 sep 2026 | 0.93 | 0.98 | 0.88 | 0.93 | −3.17% | 99,360.477 |
| 29 sep 2026 | 1.00 | 1.01 | 0.91 | 0.97 | −4.44% | 238,724.958 |
| 28 sep 2026 | 1.00 | 1.04 | 0.98 | 1.01 | −1.94% | 217,090.824 |
| 25 sep 2026 | 0.99 | 1.05 | 0.94 | 1.03 | +6.19% | 323,683.88 |
| 24 sep 2026 | 0.95 | 0.99 | 0.92 | 0.97 | −0.39% | 200,751.395 |
| 23 sep 2026 | 0.89 | 1.00 | 0.89 | 0.97 | +3.60% | 366,927.666 |
| 22 sep 2026 | 0.88 | 0.96 | 0.80 | 0.94 | −6.47% | 1.78 M |
| 21 sep 2026 | 0.99 | 1.04 | 0.95 | 1.01 | +4.05% | 20.01 M |
| 18 sep 2026 | 0.89 | 0.97 | 0.87 | 0.97 | +10.07% | 172,893.296 |
| 17 sep 2026 | 0.86 | 0.90 | 0.83 | 0.88 | +6.75% | 180,336.468 |
| 16 sep 2026 | 0.89 | 0.90 | 0.82 | 0.82 | −7.12% | 147,756.336 |
| 15 sep 2026 | 0.92 | 0.97 | 0.85 | 0.89 | +0.81% | 118,839.976 |
| 14 sep 2026 | 0.95 | 0.97 | 0.86 | 0.88 | −8.61% | 404,254.106 |
| 11 sep 2026 | 0.95 | 1.00 | 0.95 | 0.96 | +1.09% | 101,160.531 |
| 10 sep 2026 | 1.05 | 1.06 | 0.94 | 0.95 | −8.63% | 320,502.376 |
| 9 sep 2026 | 1.08 | 1.09 | 1.04 | 1.04 | −3.70% | 109,082.037 |
| 8 sep 2026 | 1.10 | 1.12 | 1.07 | 1.08 | −2.70% | 140,598.313 |
| 4 sep 2026 | 1.06 | 1.12 | 1.06 | 1.11 | +4.72% | 151,646.867 |
| 3 sep 2026 | 1.14 | 1.14 | 1.04 | 1.06 | −6.19% | 179,143.989 |
| 2 sep 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +2.73% | 94,583.656 |
| 1 sep 2026 | 1.11 | 1.13 | 1.09 | 1.10 | −2.65% | 107,781.418 |
| 31 ago 2026 | 1.14 | 1.19 | 1.09 | 1.13 | −0.88% | 246,554.099 |
| 28 ago 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 0.00% | 198,968.456 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.