Carmell Therapeutics Corporation (CTCX) Historical Stock Data
0.32 ↑0.04 (13.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTCX is up 0.72% a day on average. There have been 18 days where Carmell Therapeutics Corporation closed green and 12 days where CTCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 0.24 | 0.32 | ↑$0.08 (35.58%) | 0.24 | 0.34 | 3.29M |
| 2024-12-24 | 0.43 | 0.28 | ↓$0.15 (-34.22%) | 0.26 | 0.48 | 61.35M |
| 2024-12-23 | 0.22 | 0.23 | ↑$0.01 (2.59%) | 0.21 | 0.23 | 490.79K |
| 2024-12-20 | 0.22 | 0.22 | ↑$0.01 (2.32%) | 0.20 | 0.23 | 1.28M |
| 2024-12-19 | 0.22 | 0.22 | ↓$0.00 (-0.09%) | 0.21 | 0.24 | 370.99K |
| 2024-12-18 | 0.23 | 0.23 | ↓$0.00 (-0.30%) | 0.22 | 0.23 | 282.79K |
| 2024-12-17 | 0.21 | 0.23 | ↑$0.02 (9.00%) | 0.21 | 0.23 | 307.70K |
| 2024-12-16 | 0.21 | 0.22 | ↑$0.01 (2.36%) | 0.20 | 0.22 | 204.61K |
| 2024-12-13 | 0.22 | 0.21 | ↓$0.01 (-6.29%) | 0.21 | 0.23 | 234.01K |
| 2024-12-12 | 0.23 | 0.22 | ↓$0.01 (-5.14%) | 0.21 | 0.23 | 515.43K |
| 2024-12-11 | 0.24 | 0.22 | ↓$0.01 (-5.91%) | 0.22 | 0.24 | 97.04K |
| 2024-12-10 | 0.27 | 0.23 | ↓$0.04 (-13.27%) | 0.22 | 0.28 | 1.20M |
| 2024-12-09 | 0.30 | 0.28 | ↓$0.02 (-7.30%) | 0.26 | 0.31 | 392.04K |
| 2024-12-06 | 0.33 | 0.31 | ↓$0.02 (-6.33%) | 0.30 | 0.34 | 75.83K |
| 2024-12-05 | 0.34 | 0.33 | ↓$0.01 (-4.26%) | 0.31 | 0.35 | 129.39K |
| 2024-12-04 | 0.34 | 0.35 | ↑$0.01 (2.04%) | 0.33 | 0.36 | 197.55K |
| 2024-12-03 | 0.36 | 0.35 | ↓$0.01 (-1.39%) | 0.32 | 0.38 | 634.80K |
| 2024-12-02 | 0.30 | 0.35 | ↑$0.04 (14.16%) | 0.28 | 0.35 | 1.86M |
| 2024-11-29 | 0.29 | 0.30 | ↑$0.01 (4.90%) | 0.27 | 0.36 | 594.13K |
| 2024-11-27 | 0.26 | 0.28 | ↑$0.02 (6.48%) | 0.26 | 0.30 | 164.90K |
| 2024-11-26 | 0.25 | 0.26 | ↑$0.01 (3.26%) | 0.24 | 0.27 | 112.63K |
| 2024-11-25 | 0.24 | 0.25 | ↑$0.01 (4.96%) | 0.24 | 0.27 | 336.76K |
| 2024-11-22 | 0.24 | 0.25 | ↑$0.00 (1.87%) | 0.23 | 0.26 | 180.94K |
| 2024-11-21 | 0.25 | 0.25 | ↑$0.00 (1.14%) | 0.24 | 0.25 | 72.51K |
| 2024-11-20 | 0.25 | 0.25 | ↑$0.00 (0.20%) | 0.23 | 0.25 | 166.96K |
| 2024-11-19 | 0.24 | 0.25 | ↑$0.01 (4.49%) | 0.23 | 0.26 | 285.01K |
| 2024-11-18 | 0.23 | 0.25 | ↑$0.02 (9.85%) | 0.22 | 0.25 | 416.08K |
| 2024-11-15 | 0.24 | 0.23 | ↓$0.01 (-3.33%) | 0.21 | 0.25 | 749.52K |
| 2024-11-14 | 0.27 | 0.28 | ↑$0.01 (3.26%) | 0.26 | 0.28 | 3.95M |
| 2024-11-13 | 0.27 | 0.27 | ↑$0.00 (1.00%) | 0.26 | 0.29 | 233.60K |
Create an account or log in to view more rows.
$CTCX time to short this
$CTCX I like the stock!
$CTCX looks good
$CTCX has just been halted from trading due to volatility.
$CTCX has just been halted from trading due to volatility.
$CTCX has just been halted from trading due to volatility.
$CTCX i am trading for a better future!
$CTCX it's true....
$CTCX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CTCX buy and hold and get rewarded