Skip to main content

Carmell Corporation - Common Stock (NQ: CTCX )

2.570 +0.115 (+4.71%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.500 2.714 2.460 2.570 1,502 +0.12(+4.71%)
Apr 11, 2024 2.430 2.650 2.430 2.454 2,222 -0.15(-5.60%)
Apr 10, 2024 2.630 2.630 2.470 2.600 2,413 +0.13(+5.26%)
Apr 09, 2024 2.430 2.605 2.430 2.470 1,857 -0.22(-8.35%)
Apr 08, 2024 2.750 2.750 2.695 2.695 13,936 +0.03(+1.32%)
Apr 05, 2024 2.610 2.945 2.580 2.660 12,058 +0.06(+2.31%)
Apr 04, 2024 2.410 2.640 2.410 2.600 4,065 -0.28(-9.72%)
Apr 03, 2024 2.540 2.880 2.491 2.880 1,789 +0.28(+10.77%)
Apr 02, 2024 2.580 2.750 2.470 2.600 2,704 +0.10(+4.00%)
Apr 01, 2024 2.560 2.810 2.500 2.500 1,763 -0.06(-2.34%)
Mar 28, 2024 2.800 2.850 2.550 2.560 6,289 -0.02(-0.78%)
Mar 27, 2024 2.900 2.900 2.580 2.580 5,414 -0.32(-11.03%)
Mar 26, 2024 2.890 2.900 2.696 2.900 7,860 +0.17(+6.14%)
Mar 25, 2024 2.800 2.800 2.710 2.732 5,372 -0.17(-5.78%)
Mar 22, 2024 2.801 2.900 2.675 2.900 9,279 +0.00(+0.00%)
Mar 21, 2024 2.790 3.000 2.790 2.900 21,692 +0.16(+5.84%)
Mar 20, 2024 2.450 2.740 2.450 2.740 26,804 +0.29(+11.84%)
Mar 19, 2024 2.450 2.730 2.450 2.450 11,301 +0.00(+0.00%)
Mar 18, 2024 2.550 2.750 2.450 2.450 7,300 +0.00(+0.00%)
Mar 15, 2024 2.500 2.500 2.340 2.450 4,064 +0.14(+6.06%)
Mar 14, 2024 2.310 2.310 2.310 2.310 273 -0.03(-1.28%)
Mar 13, 2024 2.330 2.390 2.319 2.340 2,953 -0.02(-0.85%)
Mar 12, 2024 2.720 2.720 2.360 2.360 12,114 -0.36(-13.24%)
Mar 11, 2024 3.050 3.050 2.720 2.720 5,283 -0.23(-7.81%)
Mar 08, 2024 3.010 3.050 2.950 2.950 3,083 -0.06(-1.98%)
Mar 07, 2024 2.900 3.022 2.900 3.010 1,168 +0.01(+0.33%)
Mar 06, 2024 3.200 3.200 3.000 3.000 5,868 -0.20(-6.25%)
Mar 05, 2024 3.200 3.200 3.150 3.200 3,509 -0.05(-1.54%)
Mar 04, 2024 3.247 3.290 3.247 3.250 2,907 -0.06(-1.81%)
Mar 01, 2024 3.310 3.310 3.247 3.310 3,311 +0.10(+3.12%)
Feb 29, 2024 3.350 3.350 3.205 3.210 9,382 -0.04(-1.23%)
Feb 28, 2024 3.240 3.250 2.800 3.250 9,017 +0.08(+2.52%)
Feb 27, 2024 2.770 3.240 2.770 3.170 3,383 +0.54(+20.53%)
Feb 26, 2024 2.250 2.640 2.215 2.630 35,351 +0.59(+28.92%)
Feb 23, 2024 3.080 3.170 2.030 2.040 10,311 -1.04(-33.77%)
Feb 22, 2024 3.080 3.080 3.080 3.080 185 -0.20(-6.10%)
Feb 21, 2024 3.530 3.530 3.280 3.280 2,033 +0.27(+8.97%)
Feb 20, 2024 3.470 3.470 3.010 3.010 6,932 -0.65(-17.76%)
Feb 16, 2024 3.750 3.750 3.420 3.660 6,547 -0.05(-1.27%)
Feb 15, 2024 3.650 3.750 3.650 3.707 967 -0.04(-1.15%)
Feb 14, 2024 3.460 3.750 3.400 3.750 3,347 +0.25(+7.15%)
Feb 13, 2024 3.200 3.600 3.200 3.500 3,282 +0.24(+7.36%)
Feb 12, 2024 3.650 3.650 3.260 3.260 944 -0.49(-13.07%)
Feb 09, 2024 3.890 3.890 3.750 3.750 2,278 -0.25(-6.25%)
Feb 08, 2024 3.410 4.000 3.410 4.000 8,823 +0.53(+15.36%)
Feb 06, 2024 3.467 531 +0.22(+6.69%)
Feb 05, 2024 3.250 3.250 3.250 3.250 516 -0.17(-4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.