ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Creative Medical Technology Holdings, Inc. - Common Stock (NQ:CELZ)

3.305 +0.055 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 3.290 3.330 3.220 3.305 18,690 +0.06(+1.69%)
Sep 25, 2025 3.140 3.340 3.110 3.250 35,285 +0.14(+4.50%)
Sep 24, 2025 3.350 3.350 3.090 3.110 74,136 -0.26(-7.58%)
Sep 23, 2025 3.450 3.505 3.310 3.365 22,151 -0.11(-3.30%)
Sep 22, 2025 3.450 3.530 3.450 3.480 14,131 -0.03(-0.85%)
Sep 19, 2025 3.390 3.550 3.380 3.510 19,445 +0.00(+0.00%)
Sep 18, 2025 3.580 3.700 3.400 3.510 59,914 -0.12(-3.31%)
Sep 17, 2025 3.700 3.700 3.590 3.630 24,542 -0.08(-2.16%)
Sep 16, 2025 3.500 3.740 3.500 3.710 41,729 +0.23(+6.61%)
Sep 15, 2025 3.420 3.565 3.410 3.480 30,587 -0.02(-0.57%)
Sep 12, 2025 3.550 3.560 3.394 3.500 24,285 +0.01(+0.29%)
Sep 11, 2025 3.440 3.600 3.408 3.490 40,595 +0.05(+1.45%)
Sep 10, 2025 3.440 3.462 3.380 3.440 19,942 +0.03(+0.88%)
Sep 09, 2025 3.370 3.428 3.270 3.410 22,225 +0.11(+3.33%)
Sep 08, 2025 3.180 3.350 3.160 3.300 25,683 -0.01(-0.30%)
Sep 05, 2025 3.290 3.310 3.210 3.310 4,314 +0.02(+0.61%)
Sep 04, 2025 3.290 3.368 3.200 3.290 47,238 -0.04(-1.35%)
Sep 03, 2025 3.170 3.340 3.150 3.335 32,448 +0.12(+3.89%)
Sep 02, 2025 3.130 3.212 3.120 3.210 7,539 +0.03(+0.94%)
Aug 29, 2025 3.140 3.210 3.090 3.180 25,502 +0.02(+0.63%)
Aug 28, 2025 3.200 3.280 3.150 3.160 29,566 -0.08(-2.47%)
Aug 27, 2025 3.150 3.290 3.150 3.240 27,041 +0.08(+2.53%)
Aug 26, 2025 3.220 3.270 3.130 3.160 37,095 -0.03(-1.10%)
Aug 25, 2025 3.120 3.234 3.100 3.195 49,841 +0.00(+0.16%)
Aug 22, 2025 3.090 3.300 3.090 3.190 43,631 +0.03(+0.95%)
Aug 21, 2025 3.070 3.220 3.010 3.160 32,018 +0.11(+3.61%)
Aug 20, 2025 3.130 3.170 3.050 3.050 35,919 -0.18(-5.57%)
Aug 19, 2025 3.300 3.300 3.112 3.230 107,535 -0.06(-1.95%)
Aug 18, 2025 3.120 3.420 3.010 3.294 288,017 +0.17(+5.59%)
Aug 15, 2025 3.070 3.230 3.010 3.120 75,947 +0.05(+1.63%)
Aug 14, 2025 3.150 3.220 3.070 3.070 104,577 -0.16(-4.95%)
Aug 13, 2025 3.300 3.360 2.920 3.230 1,343,614 +0.15(+4.70%)
Aug 12, 2025 2.910 3.109 2.898 3.085 37,791 +0.17(+5.65%)
Aug 11, 2025 3.210 3.250 2.750 2.920 80,671 -0.41(-12.31%)
Aug 08, 2025 4.000 4.000 3.020 3.330 163,553 -0.40(-10.72%)
Aug 07, 2025 3.520 3.790 3.472 3.730 214,979 +0.22(+6.27%)
Aug 06, 2025 3.040 3.600 2.930 3.510 286,892 +0.55(+18.58%)
Aug 05, 2025 3.040 3.180 2.900 2.960 130,382 +0.04(+1.37%)
Aug 04, 2025 2.820 3.030 2.758 2.920 153,532 +0.05(+1.74%)
Aug 01, 2025 2.790 2.901 2.640 2.870 57,566 +0.09(+3.24%)
Jul 31, 2025 2.790 2.791 2.700 2.780 55,785 +0.03(+1.09%)
Jul 30, 2025 2.650 2.850 2.611 2.750 75,389 +0.13(+4.96%)
Jul 29, 2025 2.610 2.730 2.590 2.620 32,518 -0.03(-1.13%)
Jul 28, 2025 2.720 2.720 2.525 2.650 21,936 -0.06(-2.21%)
Jul 25, 2025 2.720 2.754 2.510 2.710 100,451 -0.01(-0.37%)
Jul 24, 2025 2.760 2.850 2.707 2.720 114,720 -0.05(-1.81%)
Jul 23, 2025 2.730 2.840 2.700 2.770 47,410 +0.03(+1.09%)
Jul 22, 2025 2.730 2.790 2.701 2.740 14,180 +0.00(+0.00%)
Jul 21, 2025 2.780 2.885 2.660 2.740 50,567 -0.03(-1.08%)
Jul 18, 2025 2.640 2.805 2.610 2.770 69,426 +0.15(+5.73%)
Jul 17, 2025 2.530 2.737 2.500 2.620 117,677 +0.12(+4.80%)
Jul 16, 2025 2.480 2.540 2.343 2.500 80,060 -0.01(-0.40%)
Jul 15, 2025 2.650 2.710 2.500 2.510 128,117 -0.13(-4.92%)
Jul 14, 2025 2.830 2.860 2.590 2.640 115,943 -0.27(-9.28%)
Jul 11, 2025 2.920 3.130 2.900 2.910 844,628 +0.04(+1.39%)
Jul 10, 2025 3.130 3.190 2.750 2.870 438,721 -1.07(-27.16%)
Jul 09, 2025 2.700 4.280 2.699 3.940 2,273,966 +1.25(+46.47%)
Jul 08, 2025 2.660 2.800 2.660 2.690 34,916 +0.04(+1.51%)
Jul 07, 2025 2.630 2.700 2.620 2.650 29,215 -0.02(-0.75%)
Jul 03, 2025 2.660 2.700 2.660 2.670 12,219 +0.00(+0.00%)
Jul 02, 2025 2.640 2.700 2.600 2.670 14,306 +0.03(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.