5 DAY PERFORMANCE
+47.06%
1 MONTH PERFORMANCE
+7.62%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+35.98%
YEAR-TO-DATE PERFORMANCE
+40.69%
1 YEAR PERFORMANCE
+32.65%
Creative Medical Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.38 | $2.22 (-6.72%) | $2.38 | $2.22 | 23.38 K | $5.83 M |
| 12/05/2025 | $2.25 | $2.34 (4%) | $2.41 | $2.22 | 112.45 K | $6.04 M |
| 12/04/2025 | $2.17 | $2.22 (2.3%) | $2.40 | $2.08 | 234.30 K | $5.73 M |
| 12/03/2025 | $2.20 | $2.21 (0.45%) | $2.25 | $2.20 | 54.80 K | $5.70 M |
| 12/02/2025 | $2.48 | $2.22 (-10.48%) | $2.51 | $2.17 | 268.40 K | $5.73 M |
| 12/01/2025 | $2.73 | $2.51 (-8.06%) | $2.73 | $2.47 | 93.20 K | $6.48 M |
| 11/28/2025 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.65 | 11.80 K | $6.94 M |
| 11/26/2025 | $2.78 | $2.67 (-3.96%) | $2.79 | $2.58 | 83.80 K | $6.89 M |
| 11/25/2025 | $2.76 | $2.74 (-0.72%) | $2.83 | $2.69 | 77.23 K | $7.07 M |
| 11/24/2025 | $2.77 | $2.72 (-1.81%) | $2.86 | $2.69 | 62.90 K | $7.02 M |
| 11/21/2025 | $2.78 | $2.73 (-1.8%) | $2.86 | $2.65 | 88.80 K | $7.04 M |
| 11/20/2025 | $2.97 | $2.73 (-8.08%) | $3.09 | $2.69 | 194.71 K | $7.04 M |
| 11/19/2025 | $3.07 | $2.91 (-5.21%) | $3.15 | $2.88 | 142.95 K | $7.51 M |
| 11/18/2025 | $3.02 | $3.05 (0.99%) | $3.15 | $2.92 | 92.80 K | $7.87 M |
| 11/17/2025 | $3.17 | $3.05 (-3.79%) | $3.22 | $2.96 | 96.66 K | $7.87 M |
| 11/14/2025 | $2.95 | $3.15 (6.78%) | $3.15 | $2.77 | 182.56 K | $8.13 M |
| 11/13/2025 | $2.99 | $2.82 (-5.69%) | $3.22 | $2.81 | 140.31 K | $7.28 M |
| 11/12/2025 | $3.22 | $2.99 (-7.14%) | $3.30 | $2.94 | 129.64 K | $7.72 M |
| 11/11/2025 | $3.29 | $3.20 (-2.74%) | $3.31 | $3.11 | 43.13 K | $8.26 M |
| 11/10/2025 | $3.18 | $3.28 (3.14%) | $3.34 | $2.99 | 206.17 K | $8.46 M |
| 11/07/2025 | $3.08 | $3.02 (-1.95%) | $3.28 | $2.90 | 171.06 K | $7.79 M |
| 11/06/2025 | $2.83 | $2.97 (4.95%) | $3.05 | $2.80 | 132.70 K | $7.66 M |
| 11/05/2025 | $2.83 | $2.80 (-1.06%) | $2.99 | $2.72 | 110.00 K | $7.23 M |
| 11/04/2025 | $2.96 | $2.85 (-3.72%) | $3.00 | $2.58 | 77.41 K | $7.35 M |
| 11/03/2025 | $3.13 | $3.00 (-4.15%) | $3.29 | $3.00 | 97.00 K | $7.74 M |
| 10/31/2025 | $3.30 | $3.17 (-3.94%) | $3.37 | $3.05 | 129.02 K | $8.18 M |
| 10/30/2025 | $3.78 | $3.27 (-13.49%) | $3.85 | $3.12 | 294.65 K | $8.44 M |
| 10/29/2025 | $5.34 | $3.76 (-29.59%) | $5.48 | $3.53 | 604.70 K | $9.70 M |
| 10/28/2025 | $5.19 | $5.59 (7.71%) | $6.25 | $5.15 | 408.01 K | $14.43 M |
| 10/27/2025 | $5.05 | $5.15 (1.98%) | $5.20 | $4.90 | 156.40 K | $13.26 M |
| 10/24/2025 | $4.15 | $4.88 (17.59%) | $5.02 | $4.05 | 243.80 K | $12.59 M |
| 10/23/2025 | $3.92 | $4.13 (5.36%) | $4.15 | $3.88 | 48.90 K | $10.66 M |
| 10/22/2025 | $3.80 | $3.91 (2.89%) | $4.00 | $3.71 | 110.40 K | $10.09 M |
| 10/21/2025 | $3.69 | $3.71 (0.54%) | $3.85 | $3.52 | 48.80 K | $9.57 M |
| 10/20/2025 | $3.63 | $3.61 (-0.55%) | $3.63 | $3.51 | 14.20 K | $9.32 M |
| 10/17/2025 | $3.99 | $3.59 (-10.03%) | $4.05 | $3.35 | 98.10 K | $9.26 M |
| 10/16/2025 | $3.68 | $4.02 (9.24%) | $4.23 | $3.60 | 189.40 K | $10.37 M |
| 10/15/2025 | $3.53 | $3.71 (5.1%) | $3.71 | $3.49 | 84.37 K | $9.57 M |
| 10/14/2025 | $3.36 | $3.47 (3.27%) | $3.50 | $3.30 | 16.82 K | $8.95 M |
| 10/13/2025 | $3.40 | $3.41 (0.29%) | $3.47 | $3.30 | 12.90 K | $8.80 M |
| 10/10/2025 | $3.48 | $3.33 (-4.31%) | $3.64 | $3.33 | 38.90 K | $8.59 M |
| 10/09/2025 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.44 | 6.33 K | $9.08 M |
| 10/08/2025 | $3.42 | $3.57 (4.39%) | $3.69 | $3.40 | 114.82 K | $9.21 M |
| 10/07/2025 | $3.34 | $3.41 (2.1%) | $3.45 | $3.22 | 58.04 K | $8.80 M |
| 10/06/2025 | $3.22 | $3.38 (4.97%) | $3.39 | $3.22 | 24.14 K | $8.72 M |
| 10/03/2025 | $3.20 | $3.24 (1.25%) | $3.37 | $3.13 | 43.10 K | $8.36 M |
| 10/02/2025 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.11 | 50.30 K | $8.26 M |
| 10/01/2025 | $3.29 | $3.34 (1.52%) | $3.37 | $3.23 | 13.80 K | $8.62 M |
| 09/30/2025 | $3.29 | $3.33 (1.22%) | $3.34 | $3.23 | 11.65 K | $8.59 M |
| 09/29/2025 | $3.32 | $3.31 (-0.3%) | $3.35 | $3.28 | 11.90 K | $8.54 M |
| 09/26/2025 | $3.29 | $3.31 (0.61%) | $3.33 | $3.22 | 18.70 K | $8.54 M |
| 09/25/2025 | $3.14 | $3.25 (3.5%) | $3.34 | $3.11 | 35.30 K | $8.39 M |
| 09/24/2025 | $3.35 | $3.11 (-7.16%) | $3.35 | $3.09 | 75.20 K | $8.03 M |
| 09/23/2025 | $3.45 | $3.37 (-2.32%) | $3.51 | $3.31 | 22.20 K | $8.70 M |
| 09/22/2025 | $3.45 | $3.48 (0.87%) | $3.53 | $3.45 | 14.13 K | $8.98 M |
| 09/19/2025 | $3.39 | $3.51 (3.54%) | $3.55 | $3.38 | 19.45 K | $9.06 M |
| 09/18/2025 | $3.58 | $3.51 (-1.96%) | $3.70 | $3.40 | 60.21 K | $9.06 M |
| 09/17/2025 | $3.70 | $3.63 (-1.89%) | $3.70 | $3.59 | 24.54 K | $9.37 M |
| 09/16/2025 | $3.50 | $3.71 (6%) | $3.74 | $3.50 | 41.73 K | $9.57 M |
| 09/15/2025 | $3.42 | $3.48 (1.75%) | $3.56 | $3.41 | 30.60 K | $8.98 M |
| 09/12/2025 | $3.55 | $3.50 (-1.41%) | $3.56 | $3.39 | 24.30 K | $9.03 M |
| 09/11/2025 | $3.44 | $3.49 (1.45%) | $3.60 | $3.41 | 40.60 K | $9.01 M |
| 09/10/2025 | $3.44 | $3.44 (0%) | $3.46 | $3.38 | 19.94 K | $8.88 M |
| 09/09/2025 | $3.37 | $3.41 (1.19%) | $3.43 | $3.27 | 22.23 K | $8.80 M |
| 09/08/2025 | $3.18 | $3.30 (3.77%) | $3.35 | $3.16 | 25.70 K | $8.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
