5 DAY PERFORMANCE
+70.54%
1 MONTH PERFORMANCE
+135.74%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-40.13%
Creative Medical Technology Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.27 | $1.31 (3.15%) | $1.35 | $1.22 | 549.05 K | $4.85 M |
| 08/20/2026 | $1.28 | $1.28 (0%) | $1.43 | $1.08 | 10.26 M | $4.74 M |
| 08/19/2026 | $1.08 | $1.12 (3.7%) | $1.17 | $1.08 | 605.01 K | $4.15 M |
| 08/18/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.06 | 314.91 K | $4.00 M |
| 08/17/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.09 | 443.10 K | $4.07 M |
| 08/14/2026 | $1.22 | $1.22 (0%) | $1.28 | $1.19 | 679.13 K | $4.52 M |
| 08/13/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.18 | 816.93 K | $4.59 M |
| 08/12/2026 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.17 | 1.10 M | $4.44 M |
| 08/11/2026 | $1.20 | $1.24 (3.33%) | $1.46 | $1.20 | 3.06 M | $4.59 M |
| 08/10/2026 | $1.28 | $1.20 (-6.25%) | $1.35 | $1.12 | 3.85 M | $4.44 M |
| 08/07/2026 | $1.47 | $1.42 (-3.4%) | $1.94 | $1.28 | 64.22 M | $5.26 M |
| 08/06/2026 | $1.14 | $1.15 (0.88%) | $1.75 | $1.01 | 272.90 M | $4.26 M |
| 08/05/2026 | $0.67 | $0.67 (-0.18%) | $0.70 | $0.63 | 43.28 M | $2.48 M |
| 08/04/2026 | $0.66 | $0.66 (-0.55%) | $0.68 | $0.64 | 129.86 K | $2.43 M |
| 08/03/2026 | $0.67 | $0.65 (-1.62%) | $0.67 | $0.62 | 253.62 K | $2.42 M |
| 07/31/2026 | $0.75 | $0.66 (-11.02%) | $0.76 | $0.66 | 225.46 K | $2.46 M |
| 07/30/2026 | $0.72 | $0.76 (6.63%) | $0.78 | $0.70 | 100.90 K | $2.83 M |
| 07/29/2026 | $0.71 | $0.69 (-3.12%) | $0.72 | $0.69 | 76.48 K | $2.56 M |
| 07/28/2026 | $0.77 | $0.74 (-4.39%) | $0.79 | $0.71 | 429.63 K | $2.73 M |
| 07/27/2026 | $0.79 | $0.79 (0.27%) | $0.81 | $0.77 | 99.46 K | $2.94 M |
| 07/24/2026 | $0.82 | $0.81 (-1.2%) | $0.84 | $0.80 | 97.45 K | $3.00 M |
| 07/23/2026 | $0.84 | $0.81 (-3.63%) | $0.86 | $0.78 | 168.29 K | $3.00 M |
| 07/22/2026 | $0.85 | $0.84 (-0.92%) | $0.88 | $0.82 | 157.21 K | $3.11 M |
| 07/21/2026 | $0.88 | $0.83 (-5.58%) | $0.90 | $0.82 | 162.43 K | $3.08 M |
| 07/20/2026 | $0.89 | $0.86 (-2.78%) | $0.93 | $0.85 | 223.24 K | $3.19 M |
| 07/17/2026 | $0.85 | $0.88 (3.41%) | $0.91 | $0.85 | 155.22 K | $3.25 M |
| 07/16/2026 | $0.82 | $0.86 (4.56%) | $0.90 | $0.81 | 149.18 K | $3.18 M |
| 07/15/2026 | $0.85 | $0.82 (-3.29%) | $0.86 | $0.80 | 239.34 K | $3.04 M |
| 07/14/2026 | $0.87 | $0.84 (-3.2%) | $0.90 | $0.84 | 394.22 K | $3.12 M |
| 07/13/2026 | $0.90 | $0.85 (-5.08%) | $0.90 | $0.84 | 328.09 K | $3.16 M |
| 07/10/2026 | $0.91 | $0.91 (0.23%) | $0.92 | $0.85 | 351.22 K | $3.38 M |
| 07/09/2026 | $0.97 | $0.94 (-2.98%) | $1.01 | $0.92 | 416.91 K | $3.48 M |
| 07/08/2026 | $1.05 | $1.00 (-4.76%) | $1.08 | $0.96 | 436.07 K | $3.70 M |
| 07/07/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.03 | 626.83 K | $4.03 M |
| 07/06/2026 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.10 | 945.24 K | $4.26 M |
| 07/02/2026 | $1.25 | $1.21 (-3.2%) | $1.38 | $1.19 | 2.43 M | $4.48 M |
| 07/01/2026 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.17 | 4.97 M | $4.70 M |
| 06/30/2026 | $2.61 | $1.45 (-44.44%) | $4.72 | $1.37 | 188.69 M | $5.37 M |
| 06/29/2026 | $1.29 | $0.81 (-37.19%) | $1.29 | $0.79 | 1.36 M | $3.00 M |
| 06/26/2026 | $1.45 | $1.20 (-17.24%) | $1.55 | $1.11 | 552.44 K | $4.44 M |
| 06/25/2026 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.98 | 187.80 K | $7.40 M |
| 06/24/2026 | $1.98 | $2.00 (1.01%) | $2.04 | $1.92 | 50.44 K | $7.40 M |
| 06/23/2026 | $1.99 | $1.97 (-1.01%) | $2.21 | $1.96 | 25.30 K | $7.29 M |
| 06/22/2026 | $2.27 | $1.93 (-14.98%) | $2.27 | $1.92 | 186.48 K | $7.14 M |
| 06/18/2026 | $2.22 | $2.23 (0.45%) | $2.32 | $2.21 | 96.56 K | $8.25 M |
| 06/17/2026 | $2.25 | $2.24 (-0.44%) | $2.32 | $2.19 | 42.94 K | $8.29 M |
| 06/16/2026 | $2.39 | $2.24 (-6.28%) | $2.49 | $2.11 | 284.46 K | $8.29 M |
| 06/15/2026 | $2.20 | $2.39 (8.64%) | $2.39 | $2.11 | 81.90 K | $8.85 M |
| 06/12/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.13 | 17.79 K | $8.03 M |
| 06/11/2026 | $2.08 | $2.13 (2.4%) | $2.16 | $2.07 | 27.72 K | $7.88 M |
| 06/10/2026 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.10 | 15.60 K | $7.81 M |
| 06/09/2026 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.12 | 19.40 K | $8.07 M |
| 06/08/2026 | $2.17 | $2.17 (0%) | $2.23 | $2.09 | 30.89 K | $8.03 M |
| 06/05/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.00 | 65.16 K | $7.63 M |
| 06/04/2026 | $2.20 | $2.12 (-3.64%) | $2.21 | $2.12 | 43.08 K | $7.85 M |
| 06/03/2026 | $2.20 | $2.20 (0%) | $2.27 | $2.11 | 72.55 K | $8.14 M |
| 06/02/2026 | $2.25 | $2.23 (-0.89%) | $2.40 | $2.18 | 169.32 K | $8.25 M |
| 06/01/2026 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.19 | 43.19 K | $8.33 M |
| 05/29/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.18 | 67.99 K | $8.33 M |
| 05/28/2026 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.25 | 25.86 K | $8.37 M |
| 05/27/2026 | $2.30 | $2.31 (0.43%) | $2.37 | $2.28 | 31.76 K | $8.55 M |
| 05/26/2026 | $2.31 | $2.34 (1.3%) | $2.39 | $2.31 | 61.60 K | $8.66 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.
