CELZ(CELZ)
CELZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.20 | $1.46 | $1.20 | $1.32 | 2.10M |
| 8/10/2026 | $1.28 | $1.35 | $1.12 | $1.20 | 3.85M |
| 8/7/2026 | $1.47 | $1.94 | $1.28 | $1.42 | 64.22M |
| 8/6/2026 | $1.14 | $1.75 | $1.01 | $1.15 | 272.90M |
| 8/5/2026 | $0.67 | $0.70 | $0.63 | $0.67 | 43.28M |
| 8/4/2026 | $0.66 | $0.68 | $0.64 | $0.66 | 129,860 |
| 8/3/2026 | $0.67 | $0.67 | $0.62 | $0.65 | 253,624 |
| 7/31/2026 | $0.75 | $0.76 | $0.66 | $0.66 | 225,456 |
| 7/30/2026 | $0.72 | $0.78 | $0.69 | $0.76 | 100,904 |
| 7/29/2026 | $0.71 | $0.72 | $0.69 | $0.69 | 76,479 |
| 7/28/2026 | $0.77 | $0.79 | $0.71 | $0.74 | 429,625 |
| 7/27/2026 | $0.79 | $0.81 | $0.77 | $0.79 | 99,458 |
| 7/24/2026 | $0.82 | $0.84 | $0.80 | $0.81 | 97,445 |
| 7/23/2026 | $0.84 | $0.86 | $0.78 | $0.81 | 168,290 |
| 7/22/2026 | $0.85 | $0.88 | $0.82 | $0.84 | 157,211 |
| 7/21/2026 | $0.88 | $0.90 | $0.82 | $0.83 | 162,431 |
| 7/20/2026 | $0.89 | $0.93 | $0.85 | $0.86 | 223,238 |
| 7/17/2026 | $0.85 | $0.91 | $0.84 | $0.88 | 155,220 |
| 7/16/2026 | $0.82 | $0.90 | $0.81 | $0.86 | 149,181 |
| 7/15/2026 | $0.85 | $0.86 | $0.80 | $0.82 | 239,343 |
| 7/14/2026 | $0.87 | $0.90 | $0.84 | $0.84 | 394,218 |
| 7/13/2026 | $0.90 | $0.90 | $0.84 | $0.85 | 328,093 |
| 7/10/2026 | $0.91 | $0.92 | $0.85 | $0.91 | 351,215 |
| 7/9/2026 | $0.97 | $1.01 | $0.92 | $0.94 | 416,914 |
| 7/8/2026 | $1.05 | $1.08 | $0.96 | $1.00 | 436,068 |
| 7/7/2026 | $1.12 | $1.14 | $1.03 | $1.09 | 626,827 |
| 7/6/2026 | $1.23 | $1.23 | $1.10 | $1.15 | 945,237 |
| 7/2/2026 | $1.25 | $1.38 | $1.19 | $1.21 | 2.43M |
| 7/1/2026 | $1.36 | $1.37 | $1.17 | $1.27 | 4.97M |
| 6/30/2026 | $2.61 | $4.72 | $1.37 | $1.45 | 188.69M |
| 6/29/2026 | $1.29 | $1.29 | $0.79 | $0.81 | 1.36M |
| 6/26/2026 | $1.45 | $1.55 | $1.11 | $1.20 | 552,437 |
| 6/25/2026 | $2.05 | $2.06 | $1.98 | $2.00 | 187,800 |
| 6/24/2026 | $1.98 | $2.04 | $1.92 | $2.00 | 50,441 |
| 6/23/2026 | $1.99 | $2.21 | $1.96 | $1.97 | 25,295 |
| 6/22/2026 | $2.27 | $2.27 | $1.92 | $1.93 | 186,482 |
| 6/18/2026 | $2.22 | $2.32 | $2.21 | $2.23 | 96,563 |
| 6/17/2026 | $2.25 | $2.32 | $2.19 | $2.24 | 42,939 |
| 6/16/2026 | $2.39 | $2.49 | $2.11 | $2.24 | 284,460 |
| 6/15/2026 | $2.20 | $2.39 | $2.11 | $2.39 | 81,897 |
| 6/12/2026 | $2.17 | $2.19 | $2.13 | $2.17 | 17,785 |
| 6/11/2026 | $2.08 | $2.16 | $2.07 | $2.13 | 27,720 |
| 6/10/2026 | $2.18 | $2.18 | $2.10 | $2.11 | 15,600 |
| 6/9/2026 | $2.22 | $2.22 | $2.12 | $2.18 | 19,399 |
| 6/8/2026 | $2.17 | $2.23 | $2.09 | $2.17 | 30,890 |
| 6/5/2026 | $2.15 | $2.15 | $2.00 | $2.06 | 65,156 |
| 6/4/2026 | $2.20 | $2.21 | $2.12 | $2.12 | 43,083 |
| 6/3/2026 | $2.20 | $2.27 | $2.11 | $2.20 | 72,548 |
| 6/2/2026 | $2.25 | $2.40 | $2.18 | $2.23 | 169,322 |
| 6/1/2026 | $2.26 | $2.29 | $2.19 | $2.25 | 43,190 |
| 5/29/2026 | $2.25 | $2.32 | $2.18 | $2.25 | 67,990 |
| 5/28/2026 | $2.35 | $2.35 | $2.25 | $2.26 | 25,859 |
| 5/27/2026 | $2.30 | $2.37 | $2.28 | $2.31 | 31,762 |
| 5/26/2026 | $2.31 | $2.39 | $2.31 | $2.34 | 61,597 |
| 5/22/2026 | $2.32 | $2.40 | $2.32 | $2.39 | 47,690 |
| 5/21/2026 | $2.31 | $2.37 | $2.25 | $2.30 | 52,947 |
| 5/20/2026 | $2.21 | $2.31 | $2.19 | $2.27 | 63,642 |
| 5/19/2026 | $2.21 | $2.25 | $2.14 | $2.19 | 50,895 |
| 5/18/2026 | $2.26 | $2.28 | $2.16 | $2.23 | 37,031 |
| 5/15/2026 | $2.20 | $2.27 | $2.20 | $2.24 | 11,960 |
| 5/14/2026 | $2.24 | $2.30 | $2.20 | $2.24 | 38,320 |
| 5/13/2026 | $2.33 | $2.33 | $2.20 | $2.21 | 33,035 |