Stockscreener 앱 받기
3.33
5.47%
-0.1928
Creative Medical Technology Holdings Inc 주식 (CELZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.63 | $3.33 | $0.305 | 38,869.0 | -5.47% |
| 2025-10-09 | $3.56 | $3.44 | $0.125 | 6,333.0 | -1.32% |
| 2025-10-08 | $3.69 | $3.40 | $0.2899 | 114,819.0 | +4.69% |
| 2025-10-07 | $3.45 | $3.22 | $0.23 | 58,044.0 | +0.89% |
| 2025-10-06 | $3.39 | $3.22 | $0.1722 | 24,143.0 | +4.48% |
| 2025-10-03 | $3.37 | $3.13 | $0.24 | 42,784.0 | +1.09% |
| 2025-10-02 | $3.35 | $3.11 | $0.2404 | 50,272.0 | -4.19% |
| 2025-10-01 | $3.37 | $3.23 | $0.1398 | 13,802.0 | +0.30% |
| 2025-09-30 | $3.34 | $3.23 | $0.11 | 10,945.0 | +0.60% |
| 2025-09-29 | $3.35 | $3.28 | $0.0791 | 11,236.0 | +0.15% |
| 2025-09-26 | $3.33 | $3.22 | $0.11 | 18,690.0 | +1.69% |
| 2025-09-25 | $3.34 | $3.11 | $0.23 | 35,285.0 | +4.50% |
| 2025-09-24 | $3.35 | $3.09 | $0.26 | 74,131.0 | -7.58% |
| 2025-09-23 | $3.50 | $3.31 | $0.195 | 22,151.0 | -3.30% |
| 2025-09-22 | $3.53 | $3.45 | $0.08 | 13,631.0 | -0.85% |
| 2025-09-19 | $3.55 | $3.38 | $0.17 | 19,405.0 | +0.00% |
| 2025-09-18 | $3.70 | $3.40 | $0.30 | 59,904.0 | -3.31% |
| 2025-09-17 | $3.70 | $3.59 | $0.11 | 24,532.0 | -2.16% |
| 2025-09-16 | $3.74 | $3.50 | $0.2401 | 40,683.0 | +6.61% |
| 2025-09-15 | $3.56 | $3.41 | $0.1548 | 30,587.0 | -0.57% |
Creative Medical Technology Holdings Inc 주식 (CELZ) 연도별 가격 이력
이 심층 분석에서는 Creative Medical Technology Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CELZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Creative Medical Technology Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Creative Medical Technology Holdings Inc 주식 (CELZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.69 | $3.11 | $0.5799 | 387,935.0 | +0.00% |
| 2025-09 | $3.74 | $3.09 | $0.6501 | 584,279.0 | +4.72% |
| 2025-08 | $4.00 | $2.64 | $1.36 | 3,294,864.0 | +14.39% |
| 2025-07 | $4.28 | $2.34 | $1.94 | 4,578,687.0 | +4.91% |
| 2025-06 | $2.89 | $2.03 | $0.8585 | 1,602,809.0 | +21.56% |
| 2025-05 | $2.24 | $1.92 | $0.3249 | 629,637.0 | +5.31% |
| 2025-04 | $2.43 | $1.69 | $0.74 | 1,839,146.0 | -4.61% |
| 2025-03 | $6.75 | $1.92 | $4.83 | 2,883,343.0 | -56.34% |
| 2025-02 | $6.90 | $3.10 | $3.80 | 2,415,775.0 | +58.79% |
| 2025-01 | $3.50 | $2.12 | $1.38 | 1,117,587.0 | +35.50% |
Creative Medical Technology Holdings Inc 주식 (CELZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.66 | $1.96 | $0.703 | 536,775.0 | -12.20% |
| 2024-11 | $4.19 | $2.41 | $1.78 | 933,467.0 | -35.63% |
| 2024-10 | $5.58 | $2.78 | $2.80 | 1,204,834.0 | +33.55% |
| 2024-09 | $3.87 | $2.65 | $1.22 | 223,822.0 | -10.92% |
| 2024-08 | $4.33 | $2.91 | $1.42 | 173,741.0 | +0.29% |
| 2024-07 | $3.93 | $3.25 | $0.6799 | 93,756.0 | -9.87% |
| 2024-06 | $4.45 | $2.90 | $1.55 | 183,347.0 | -11.49% |
| 2024-05 | $4.90 | $4.25 | $0.6442 | 85,462.0 | -2.03% |
| 2024-04 | $5.85 | $4.30 | $1.55 | 322,222.0 | -14.78% |
| 2024-03 | $10.28 | $4.00 | $6.28 | 12,630,871.0 | +25.24% |
| 2024-02 | $4.48 | $3.93 | $0.5499 | 96,835.0 | -1.65% |
| 2024-01 | $4.75 | $4.20 | $0.55 | 109,094.0 | -8.24% |
Creative Medical Technology Holdings Inc 주식 (CELZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.60 | $4.34 | $2.26 | 384,922.0 | +3.60% |
| 2023-11 | $4.75 | $4.18 | $0.5676 | 111,780.0 | +1.37% |
| 2023-10 | $5.16 | $4.23 | $0.93 | 163,171.0 | -10.77% |
| 2023-09 | $7.01 | $4.50 | $2.51 | 1,450,878.0 | +3.80% |
| 2023-08 | $6.06 | $4.20 | $1.86 | 761,038.0 | -13.98% |
| 2023-07 | $6.75 | $4.29 | $2.46 | 1,239,780.0 | +18.88% |
| 2023-06 | $6.72 | $0.4074 | $6.31 | 4,783,282.0 | +713.02% |
| 2023-05 | $0.72 | $0.54 | $0.18 | 9,773,471.0 | -12.08% |
| 2023-04 | $1.33 | $0.44 | $0.89 | 100,242,482.0 | +29.68% |
| 2023-03 | $0.65 | $0.451 | $0.199 | 4,664,799.0 | -12.28% |
| 2023-02 | $1.42 | $0.4927 | $0.9273 | 152,616,472.0 | +6.54% |
| 2023-01 | $0.58 | $0.3601 | $0.2199 | 1,977,519.0 | +40.38% |
5.74%
자본화:
|
볼륨(24시간):