5 DAY PERFORMANCE
+148.35%
1 MONTH PERFORMANCE
+104.17%
3 MONTH PERFORMANCE
+133.33%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+75.56%
1 YEAR PERFORMANCE
-79.06%
Carmell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.24 | $0.26 (10.7%) | $0.31 | $0.23 | 3.89 M | $5.49 M |
| 03/10/2025 | $0.40 | $0.32 (-20.6%) | $0.44 | $0.30 | 58.85 M | $6.69 M |
| 03/07/2025 | $0.20 | $0.20 (-0.85%) | $0.21 | $0.19 | 63,435 | $4.12 M |
| 03/06/2025 | $0.20 | $0.19 (-0.56%) | $0.21 | $0.19 | 43,961 | $4.07 M |
| 03/05/2025 | $0.19 | $0.19 (-0.99%) | $0.21 | $0.18 | 153,730 | $3.96 M |
| 03/04/2025 | $0.22 | $0.20 (-10.5%) | $0.24 | $0.17 | 380,700 | $4.12 M |
| 03/03/2025 | $0.23 | $0.23 (-2.76%) | $0.25 | $0.22 | 213,839 | $4.72 M |
| 02/28/2025 | $0.24 | $0.24 (-2.08%) | $0.24 | $0.23 | 216,548 | $4.91 M |
| 02/27/2025 | $0.24 | $0.24 (2.13%) | $0.24 | $0.24 | 286,427 | $5.02 M |
| 02/26/2025 | $0.24 | $0.24 (0.3%) | $0.25 | $0.23 | 96,713 | $4.97 M |
| 02/25/2025 | $0.23 | $0.24 (2.66%) | $0.25 | $0.23 | 91,106 | $5.00 M |
| 02/24/2025 | $0.24 | $0.24 (0%) | $0.25 | $0.23 | 247,000 | $5.02 M |
| 02/21/2025 | $0.24 | $0.24 (-0.5%) | $0.25 | $0.23 | 152,633 | $5.02 M |
| 02/20/2025 | $0.24 | $0.24 (0.59%) | $0.25 | $0.23 | 105,900 | $4.99 M |
| 02/19/2025 | $0.25 | $0.25 (-0.16%) | $0.26 | $0.24 | 122,600 | $5.13 M |
| 02/18/2025 | $0.24 | $0.24 (0.62%) | $0.27 | $0.23 | 386,900 | $5.11 M |
| 02/14/2025 | $0.24 | $0.25 (2.24%) | $0.25 | $0.22 | 266,708 | $5.14 M |
| 02/13/2025 | $0.25 | $0.24 (-4%) | $0.26 | $0.23 | 1.12 M | $5.02 M |
| 02/12/2025 | $0.27 | $0.29 (7.78%) | $0.30 | $0.26 | 289,887 | $6.08 M |
| 02/11/2025 | $0.31 | $0.30 (-2.84%) | $0.32 | $0.28 | 79,720 | $6.20 M |
| 02/10/2025 | $0.31 | $0.28 (-7.57%) | $0.32 | $0.28 | 268,200 | $5.90 M |
| 02/07/2025 | $0.33 | $0.31 (-4.37%) | $0.34 | $0.30 | 122,839 | $6.50 M |
| 02/06/2025 | $0.32 | $0.34 (5.66%) | $0.35 | $0.30 | 185,019 | $7.07 M |
| 02/05/2025 | $0.32 | $0.32 (1.58%) | $0.33 | $0.30 | 459,462 | $6.73 M |
| 02/04/2025 | $0.34 | $0.32 (-6.23%) | $0.34 | $0.32 | 265,900 | $6.64 M |
| 02/03/2025 | $0.41 | $0.32 (-20.44%) | $0.43 | $0.32 | 573,447 | $6.75 M |
| 01/31/2025 | $0.43 | $0.43 (0.35%) | $0.44 | $0.40 | 65,806 | $9.07 M |
| 01/30/2025 | $0.45 | $0.43 (-3.98%) | $0.45 | $0.37 | 137,800 | $8.94 M |
| 01/29/2025 | $0.46 | $0.46 (0.11%) | $0.47 | $0.42 | 150,139 | $9.60 M |
| 01/28/2025 | $0.44 | $0.47 (8.78%) | $0.47 | $0.42 | 108,142 | $9.89 M |
| 01/27/2025 | $0.41 | $0.44 (5.8%) | $0.49 | $0.41 | 217,600 | $9.16 M |
| 01/24/2025 | $0.43 | $0.45 (4.39%) | $0.46 | $0.43 | 116,820 | $9.44 M |
| 01/23/2025 | $0.45 | $0.44 (-2.4%) | $0.47 | $0.43 | 178,900 | $9.20 M |
| 01/22/2025 | $0.48 | $0.46 (-4.91%) | $0.49 | $0.43 | 166,600 | $9.51 M |
| 01/21/2025 | $0.53 | $0.47 (-10.06%) | $0.55 | $0.47 | 185,400 | $9.89 M |
| 01/17/2025 | $0.56 | $0.53 (-5.83%) | $0.59 | $0.51 | 273,605 | $10.98 M |
| 01/16/2025 | $0.52 | $0.58 (11.52%) | $0.63 | $0.52 | 309,845 | $12.02 M |
| 01/15/2025 | $0.59 | $0.53 (-9.15%) | $0.68 | $0.47 | 808,645 | $11.11 M |
| 01/14/2025 | $0.53 | $0.62 (16.09%) | $0.67 | $0.52 | 730,500 | $12.87 M |
| 01/13/2025 | $0.44 | $0.55 (24.66%) | $0.59 | $0.42 | 778,900 | $11.43 M |
| 01/10/2025 | $0.42 | $0.49 (17.22%) | $0.65 | $0.42 | 3.86 M | $10.29 M |
| 01/08/2025 | $0.42 | $0.42 (0.02%) | $0.43 | $0.38 | 482,600 | $8.78 M |
| 01/07/2025 | $0.48 | $0.44 (-7.41%) | $0.48 | $0.37 | 1.26 M | $9.30 M |
| 01/06/2025 | $0.59 | $0.49 (-16.56%) | $0.59 | $0.46 | 2.23 M | $10.29 M |
| 01/03/2025 | $0.59 | $0.62 (4.75%) | $0.71 | $0.45 | 10.20 M | $12.90 M |
| 01/02/2025 | $0.95 | $0.69 (-26.77%) | $1.20 | $0.64 | 314.15 M | $14.47 M |
| 12/31/2024 | $0.29 | $0.28 (-3.36%) | $0.33 | $0.28 | 478,600 | $5.83 M |
| 12/30/2024 | $0.31 | $0.29 (-5.37%) | $0.31 | $0.27 | 606,670 | $6.05 M |
| 12/27/2024 | $0.30 | $0.31 (3.24%) | $0.33 | $0.29 | 1.30 M | $6.39 M |
| 12/26/2024 | $0.24 | $0.32 (35.58%) | $0.34 | $0.24 | 3.29 M | $6.73 M |
| 12/24/2024 | $0.43 | $0.28 (-34.22%) | $0.48 | $0.26 | 61.35 M | $5.95 M |
| 12/23/2024 | $0.22 | $0.23 (2.59%) | $0.23 | $0.21 | 514,800 | $4.72 M |
| 12/20/2024 | $0.22 | $0.22 (2.32%) | $0.23 | $0.20 | 1.30 M | $4.61 M |
| 12/19/2024 | $0.22 | $0.22 (-0.09%) | $0.24 | $0.21 | 371,991 | $4.64 M |
| 12/18/2024 | $0.23 | $0.23 (-0.3%) | $0.23 | $0.22 | 282,866 | $4.81 M |
| 12/17/2024 | $0.21 | $0.23 (9%) | $0.23 | $0.21 | 310,626 | $4.81 M |
| 12/16/2024 | $0.21 | $0.22 (2.36%) | $0.22 | $0.20 | 204,610 | $4.53 M |
| 12/13/2024 | $0.22 | $0.21 (-6.29%) | $0.23 | $0.21 | 236,037 | $4.39 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.
