Advertisement
U.S. Markets closed

Carmell Corporation (CTCX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.2320-0.0500 (-17.73%)
At close: 04:00PM EST
0.2400 +0.01 (+3.45%)
After hours: 04:52PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.24000.24800.21100.23200.2320749,000
Nov 14, 20240.27300.28300.26000.28200.28203,963,500
Nov 13, 20240.27000.28500.26100.27300.2730233,600
Nov 12, 20240.27400.28500.26600.27900.2790176,400
Nov 11, 20240.29100.30800.25000.27600.2760343,900
Nov 08, 20240.30200.32000.29300.29700.297088,200
Nov 07, 20240.30000.33000.27800.30200.3020325,900
Nov 06, 20240.27000.38000.27000.31800.31801,712,700
Nov 05, 20240.27200.29000.26000.26900.2690276,600
Nov 04, 20240.32500.32500.20100.27200.2720533,300
Nov 01, 20240.33200.33600.32000.32500.3250111,100
Oct 31, 20240.34700.35900.31200.33200.3320405,500
Oct 30, 20240.33000.37300.33000.34900.34901,237,800
Oct 29, 20240.35000.35000.32200.33400.3340335,400
Oct 28, 20240.35000.36500.34200.34300.3430391,100
Oct 25, 20240.34900.38000.33100.35000.3500549,900
Oct 24, 20240.37900.39500.34900.35000.3500363,300
Oct 23, 20240.45000.45000.36800.37200.3720835,100
Oct 22, 20240.53000.53000.44000.45200.4520850,700
Oct 21, 20240.53000.55000.47000.51800.51802,183,200
Oct 18, 20240.50000.74000.50000.53600.536015,873,100
Oct 17, 20240.52000.78900.48000.48000.480010,631,300
Oct 16, 20240.50101.27000.42600.62900.6290203,659,200
Oct 15, 20240.33600.37200.32300.34600.346013,461,500
Oct 14, 20240.34700.36000.31700.34800.3480382,400
Oct 11, 20240.32700.37000.32700.35800.3580725,900
Oct 10, 20240.39000.39600.36300.38300.38301,112,100
Oct 09, 20240.42000.43800.36200.42900.429039,019,500
Oct 08, 20240.34100.35500.30200.33700.3370304,600
Oct 07, 20240.38600.40300.33900.35600.356086,700
Oct 04, 20240.35900.40200.33100.39500.395093,800
Oct 03, 20240.34000.37000.29000.37000.3700195,900
Oct 02, 20240.40900.40900.33000.35000.35001,022,400
Oct 01, 20240.41000.43500.37100.43500.4350278,000
Sep 30, 20240.35100.42000.35000.40200.402063,300
Sep 27, 20240.38000.38000.32000.37000.370090,300
Sep 26, 20240.31000.48000.29000.37300.3730117,500
Sep 25, 20240.33000.33700.30000.31000.310075,700
Sep 24, 20240.36700.37600.32300.32300.323029,700
Sep 23, 20240.41000.41000.36000.36000.360034,700
Sep 20, 20240.38500.41100.37000.41100.411087,400
Sep 19, 20240.44000.45900.37000.39000.390039,700
Sep 18, 20240.44200.46600.40000.40000.400037,600
Sep 17, 20240.44900.51400.43100.43100.431028,300
Sep 16, 20240.47500.49200.43000.43000.430019,700
Sep 13, 20240.48600.48600.45000.47000.470032,600
Sep 12, 20240.51400.51400.45700.45700.457038,900
Sep 11, 20240.51500.51500.46100.48500.485070,800
Sep 10, 20240.44600.50000.44400.47000.470050,100
Sep 09, 20240.51200.51200.45100.46200.462085,400
Sep 06, 20240.51600.51600.45100.47200.472028,600
Sep 05, 20240.56000.56000.45000.49600.496024,400
Sep 04, 20240.46000.57700.45900.55900.559025,000
Sep 03, 20240.66500.69200.48200.50000.500047,400
Aug 30, 20240.58700.73500.55200.63800.638034,600
Aug 29, 20240.57000.64500.54200.55000.550024,800
Aug 28, 20240.64000.64000.54200.54200.542048,900
Aug 27, 20240.74200.74200.60000.65300.653064,800
Aug 26, 20240.74000.75000.70000.70600.7060114,800
Aug 23, 20240.68400.74000.68400.71600.716013,400
Aug 22, 20240.74900.74900.70000.70000.700021,600
Aug 21, 20240.84000.84000.68900.70000.700056,800
Aug 20, 20240.89000.89000.84900.84900.84909,400
Aug 19, 20240.90000.94600.81300.90000.900045,000
Aug 16, 20241.00001.00000.80700.95600.956046,100
Aug 15, 20241.04001.04000.97000.97000.970074,200
Aug 14, 20241.00001.07000.97001.00001.0000153,600
Aug 13, 20241.00001.06001.00001.00001.000024,800
Aug 12, 20241.00001.03001.00001.00001.000015,600
Aug 09, 20241.00001.05001.00001.05001.050017,900
Aug 08, 20241.05301.06001.01001.01001.010013,200
Aug 07, 20241.08301.10001.03001.08001.080016,600
Aug 06, 20241.02101.12001.01001.10001.100017,800
Aug 05, 20241.01001.12001.01001.12001.120027,100
Aug 02, 20241.05001.15001.01401.09001.090030,200
Aug 01, 20241.05001.10001.03201.05001.05005,600
Jul 31, 20241.05201.12001.05201.06001.06005,200
Jul 30, 20241.13001.15001.05001.11001.11006,800
Jul 29, 20241.05001.15001.05001.13001.130032,000
Jul 26, 20241.00001.01001.00001.00001.000031,500
Jul 25, 20241.00501.01001.00001.00001.000026,700
Jul 24, 20241.00001.07000.86901.00001.000081,600
Jul 23, 20241.08001.09000.95001.00001.000037,000
Jul 22, 20241.09001.23000.95901.08001.080030,200
Jul 19, 20241.13001.17001.06001.09001.090015,900
Jul 18, 20241.40001.40401.17001.17001.17007,100
Jul 17, 20241.59001.59001.40001.40001.400011,800
Jul 16, 20241.62001.62001.48001.52001.52007,800
Jul 15, 20241.80001.97001.61001.67001.67003,300
Jul 12, 20241.65001.83001.59001.83001.83008,800
Jul 11, 20241.37001.71001.37001.67001.67002,200
Jul 10, 20241.75001.85001.30001.53001.530010,600
Jul 09, 20241.49001.73001.49001.70001.70001,600
Jul 08, 20241.98001.98001.48001.52001.520012,800
Jul 05, 20241.91001.91001.53001.67001.67005,800
Jul 03, 20241.71301.74001.44001.74001.74006,600
Jul 02, 20241.80001.99001.65201.80001.800023,000
Jul 01, 20241.37001.97001.30001.64001.640034,600
Jun 28, 20241.28001.33001.22001.33001.33008,000
Jun 27, 20241.12001.23001.11001.22001.220010,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...