Get the Stockscreener App
0.2486
7.16%
0.0166
After Hours:
.24
-0.0086
-3.46%
Carmell Corp Stock (CTCX) Price History
The historical daily chart and data for Carmell Corp stock (CTCX), show that the latest closing stock price as of November 18, 2024, is $0.2486.
- Carmell Corp all-time high stock price is $5.27, occurred on September 13, 2023.
- The lowest Carmell Corp stock price recorded was $0.00 on January 05, 2024. Since then, Carmell Corp's stock price has risen over to $0.2486 now.
- The 52-week high stock price for CTCX is $4.3128, representing a 1,635% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for CTCX is $0.2011, indicating a -19.11% decrease from the current share price, occurred on November 04, 2024.
The table below shows more information about CTCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.2514 | $0.2195 | $0.0319 | 414,626.0 | +7.16% |
| Nov 15, 2024 | $0.2483 | $0.211 | $0.0373 | 749,017.0 | -17.73% |
| Nov 14, 2024 | $0.2832 | $0.2603 | $0.0229 | 3,808,563.0 | +3.41% |
| Nov 13, 2024 | $0.285 | $0.2607 | $0.0243 | 232,784.0 | -2.26% |
| Nov 12, 2024 | $0.285 | $0.2664 | $0.0186 | 172,002.0 | +1.09% |
| Nov 11, 2024 | $0.3079 | $0.25 | $0.0579 | 333,575.0 | -7.07% |
| Nov 08, 2024 | $0.32 | $0.2926 | $0.0274 | 88,102.0 | -1.72% |
| Nov 07, 2024 | $0.3298 | $0.278 | $0.0518 | 322,874.0 | -4.97% |
| Nov 06, 2024 | $0.38 | $0.27 | $0.11 | 1,701,890.0 | +18.22% |
| Nov 05, 2024 | $0.2903 | $0.26 | $0.0303 | 276,538.0 | -1.18% |
| Nov 04, 2024 | $0.325 | $0.2011 | $0.1239 | 531,233.0 | -16.25% |
| Nov 01, 2024 | $0.3364 | $0.32 | $0.0164 | 107,581.0 | -2.17% |
| Oct 31, 2024 | $0.3593 | $0.312 | $0.0473 | 402,134.0 | -4.81% |
| Oct 30, 2024 | $0.373 | $0.33 | $0.043 | 1,233,410.0 | +4.52% |
| Oct 29, 2024 | $0.35 | $0.3222 | $0.0278 | 318,751.0 | -2.51% |
| Oct 28, 2024 | $0.365 | $0.3419 | $0.0231 | 387,568.0 | -2.14% |
| Oct 25, 2024 | $0.3799 | $0.331 | $0.0489 | 539,728.0 | +0.00% |
| Oct 24, 2024 | $0.395 | $0.3486 | $0.0464 | 335,043.0 | -6.02% |
| Oct 23, 2024 | $0.45 | $0.368 | $0.082 | 816,742.0 | -17.68% |
| Oct 22, 2024 | $0.53 | $0.44 | $0.09 | 832,326.0 | -12.65% |
| Oct 21, 2024 | $0.55 | $0.47 | $0.08 | 2,143,254.0 | -3.32% |
Carmell Corp Stock (CTCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carmell Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carmell Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carmell Corp Stock (CTCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.38 | $0.2011 | $0.1789 | 9,153,411.0 | -25.17% |
| Oct, 2024 | $1.27 | $0.29 | $0.98 | 288,083,710.0 | -17.26% |
| Sep, 2024 | $0.692 | $0.29 | $0.402 | 1,021,384.0 | -37.07% |
| Aug, 2024 | $1.15 | $0.542 | $0.608 | 868,898.0 | -39.81% |
| Jul, 2024 | $1.99 | $0.8686 | $1.12 | 398,518.0 | -20.30% |
| Jun, 2024 | $2.65 | $1.11 | $1.54 | 207,410.0 | -46.59% |
| May, 2024 | $2.93 | $1.82 | $1.11 | 345,947.0 | +24.50% |
| Apr, 2024 | $2.94 | $1.74 | $1.20 | 150,055.0 | -21.88% |
| Mar, 2024 | $3.31 | $2.31 | $1.00 | 133,074.0 | -20.25% |
| Feb, 2024 | $4.00 | $2.03 | $1.97 | 106,936.0 | -5.59% |
| Jan, 2024 | $4.00 | $3.01 | $0.99 | 84,518.0 | -10.76% |
Carmell Corp Stock (CTCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.31 | $2.50 | $1.81 | 313,881.0 | +51.79% |
| Nov, 2023 | $3.38 | $1.92 | $1.46 | 206,565.0 | +20.67% |
| Oct, 2023 | $3.80 | $1.70 | $2.10 | 310,339.0 | -42.27% |
| Sep, 2023 | $5.27 | $3.60 | $1.67 | 768,492.0 | +0.00% |
1.81%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):