5 DAY PERFORMANCE
-40.24%
1 MONTH PERFORMANCE
-39.95%
3 MONTH PERFORMANCE
+7.36%
6 MONTH PERFORMANCE
-17.88%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
-60.32%
Creative Medical Technology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.08 | $3.49 (-14.46%) | $4.25 | $3.44 | 159,011 | $4.95 M |
| 03/11/2025 | $4.07 | $3.82 (-6.14%) | $4.25 | $3.68 | 98,183 | $5.32 M |
| 03/10/2025 | $4.09 | $3.82 (-6.6%) | $4.27 | $3.66 | 104,220 | $5.32 M |
| 03/07/2025 | $4.51 | $4.15 (-7.98%) | $4.70 | $3.88 | 142,263 | $5.78 M |
| 03/06/2025 | $6.43 | $4.56 (-29.08%) | $6.43 | $4.53 | 217,601 | $6.35 M |
| 03/05/2025 | $6.29 | $6.45 (2.54%) | $6.75 | $5.80 | 173,616 | $8.98 M |
| 03/04/2025 | $5.34 | $5.99 (12.17%) | $6.77 | $5.34 | 271,867 | $8.34 M |
| 03/03/2025 | $5.16 | $5.22 (1.16%) | $5.93 | $5.02 | 158,100 | $7.27 M |
| 02/28/2025 | $5.10 | $4.97 (-2.55%) | $5.19 | $4.75 | 37,636 | $6.92 M |
| 02/27/2025 | $5.00 | $5.05 (1%) | $5.20 | $4.86 | 16,176 | $7.03 M |
| 02/26/2025 | $4.55 | $5.00 (9.89%) | $5.12 | $4.45 | 35,164 | $6.96 M |
| 02/25/2025 | $5.04 | $4.52 (-10.32%) | $5.10 | $4.41 | 111,548 | $6.29 M |
| 02/24/2025 | $5.55 | $4.92 (-11.35%) | $6.03 | $4.72 | 103,100 | $6.85 M |
| 02/21/2025 | $5.82 | $5.40 (-7.22%) | $5.97 | $5.26 | 99,905 | $7.52 M |
| 02/20/2025 | $6.30 | $5.99 (-4.92%) | $6.90 | $5.55 | 335,108 | $8.34 M |
| 02/19/2025 | $4.95 | $6.15 (24.24%) | $6.39 | $4.75 | 287,142 | $8.56 M |
| 02/18/2025 | $4.69 | $4.85 (3.41%) | $4.95 | $4.50 | 110,751 | $6.75 M |
| 02/14/2025 | $4.98 | $4.74 (-4.82%) | $5.20 | $4.60 | 172,766 | $6.60 M |
| 02/13/2025 | $4.17 | $4.59 (10.07%) | $5.74 | $4.15 | 431,312 | $6.39 M |
| 02/12/2025 | $3.90 | $4.13 (5.9%) | $4.14 | $3.82 | 46,500 | $5.75 M |
| 02/11/2025 | $4.00 | $3.91 (-2.25%) | $4.05 | $3.55 | 73,824 | $5.44 M |
| 02/10/2025 | $4.30 | $3.98 (-7.44%) | $4.65 | $3.86 | 125,300 | $5.54 M |
| 02/07/2025 | $3.56 | $4.23 (18.82%) | $4.40 | $3.55 | 137,700 | $5.89 M |
| 02/06/2025 | $3.62 | $3.55 (-1.93%) | $3.70 | $3.42 | 35,100 | $4.94 M |
| 02/05/2025 | $3.94 | $3.59 (-8.88%) | $4.16 | $3.42 | 117,760 | $5.00 M |
| 02/04/2025 | $3.24 | $3.76 (16.05%) | $3.87 | $3.11 | 101,385 | $5.23 M |
| 02/03/2025 | $3.13 | $3.17 (1.28%) | $3.20 | $3.10 | 46,400 | $4.41 M |
| 01/31/2025 | $3.32 | $3.13 (-5.72%) | $3.49 | $3.00 | 75,700 | $4.36 M |
| 01/30/2025 | $3.48 | $3.38 (-2.87%) | $3.50 | $3.06 | 250,827 | $4.71 M |
| 01/29/2025 | $3.40 | $3.21 (-5.59%) | $3.43 | $3.03 | 129,439 | $4.47 M |
| 01/28/2025 | $2.72 | $3.15 (15.81%) | $3.16 | $2.60 | 150,004 | $4.39 M |
| 01/27/2025 | $2.52 | $2.59 (2.78%) | $2.61 | $2.50 | 29,307 | $3.61 M |
| 01/24/2025 | $2.40 | $2.43 (1.25%) | $2.70 | $2.36 | 42,349 | $3.38 M |
| 01/23/2025 | $2.38 | $2.40 (0.84%) | $2.49 | $2.26 | 11,600 | $3.34 M |
| 01/22/2025 | $2.34 | $2.46 (5.13%) | $2.82 | $2.34 | 41,800 | $3.43 M |
| 01/21/2025 | $2.20 | $2.32 (5.45%) | $2.34 | $2.20 | 30,800 | $3.23 M |
| 01/17/2025 | $2.19 | $2.27 (3.65%) | $2.29 | $2.18 | 8,400 | $3.16 M |
| 01/16/2025 | $2.50 | $2.18 (-12.8%) | $2.50 | $2.16 | 12,900 | $3.04 M |
| 01/15/2025 | $2.26 | $2.14 (-5.31%) | $2.30 | $2.12 | 40,469 | $2.98 M |
| 01/14/2025 | $2.25 | $2.15 (-4.44%) | $2.33 | $2.13 | 34,200 | $2.99 M |
| 01/13/2025 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.20 | 11,100 | $3.10 M |
| 01/10/2025 | $2.36 | $2.17 (-8.05%) | $2.42 | $2.17 | 35,842 | $3.02 M |
| 01/08/2025 | $2.36 | $2.42 (2.54%) | $2.92 | $2.26 | 163,235 | $3.37 M |
| 01/07/2025 | $2.44 | $2.50 (2.46%) | $2.53 | $2.42 | 15,131 | $3.48 M |
| 01/06/2025 | $2.46 | $2.48 (0.81%) | $2.55 | $2.43 | 14,212 | $3.45 M |
| 01/03/2025 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.40 | 8,300 | $3.40 M |
| 01/02/2025 | $2.31 | $2.31 (0%) | $2.50 | $2.29 | 22,690 | $3.22 M |
| 12/31/2024 | $2.37 | $2.31 (-2.53%) | $2.48 | $2.20 | 20,843 | $3.22 M |
| 12/30/2024 | $2.26 | $2.34 (3.54%) | $2.34 | $2.23 | 12,400 | $3.26 M |
| 12/27/2024 | $2.40 | $2.31 (-3.75%) | $2.50 | $2.20 | 52,800 | $3.22 M |
| 12/26/2024 | $2.11 | $2.32 (9.95%) | $2.45 | $2.05 | 60,500 | $3.23 M |
| 12/24/2024 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.01 | 8,700 | $2.94 M |
| 12/23/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.09 | 11,901 | $3.02 M |
| 12/20/2024 | $2.00 | $2.07 (3.5%) | $2.17 | $2.00 | 21,219 | $2.88 M |
| 12/19/2024 | $2.17 | $2.00 (-7.83%) | $2.20 | $1.96 | 42,444 | $2.78 M |
| 12/18/2024 | $2.27 | $2.19 (-3.52%) | $2.40 | $2.19 | 24,613 | $3.05 M |
| 12/17/2024 | $2.38 | $2.29 (-3.78%) | $2.50 | $2.26 | 21,929 | $3.19 M |
| 12/16/2024 | $2.21 | $2.34 (5.88%) | $2.39 | $2.21 | 22,116 | $3.26 M |
| 12/13/2024 | $2.28 | $2.19 (-3.95%) | $2.36 | $2.12 | 15,410 | $3.05 M |
| 12/12/2024 | $2.47 | $2.31 (-6.48%) | $2.50 | $2.30 | 28,700 | $3.22 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.
