ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,974.07
0.00%
US Tech 100
21,124.80
-0.35%
Dow Jones
43,297.03
0.00%
Brent Oil
73.705
0.57%
Bitcoin
96,008.73
-3.32%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Carmell Corporation (CTCX)

  7. Carmell Corporation (CTCX) Historical

CTCX Carmell Corporation

0.2356
-0.0491 (-17.25%)
Pre Market
Last Updated: 09:01:59
Delayed by 15 minutes

CTCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.2847 0.0591 26.20% 0.4328 0.4796 0.261 61,260,796
Dec 23 2024 0.2256 0.0052 2.36% 0.2199 0.229 0.2089 486,019
Dec 20 2024 0.2204 -0.0017 -0.77% 0.21715 0.23 0.2019 1,278,191
Dec 19 2024 0.2221 -0.0082 -3.56% 0.222311 0.2418 0.2112 370,922
Dec 18 2024 0.2303 0.0003 0.13% 0.226 0.230801 0.2179 271,749
Dec 17 2024 0.23 0.0132 6.09% 0.2151 0.23 0.206 304,449
Dec 16 2024 0.2168 0.0068 3.24% 0.211 0.2199 0.20008 202,028
Dec 13 2024 0.21 -0.0078 -3.58% 0.2298 0.2298 0.205 231,889
Dec 12 2024 0.2178 -0.0033 -1.49% 0.226 0.231 0.213 441,008
Dec 11 2024 0.2211 -0.0129 -5.51% 0.235 0.2352 0.2202 85,180
Dec 10 2024 0.234 -0.0441 -15.86% 0.2676 0.279 0.2213 1,185,104
Dec 09 2024 0.2781 -0.0269 -8.82% 0.294 0.3061 0.257 388,177
Dec 06 2024 0.305 -0.0205 -6.30% 0.3255 0.3361 0.3044 75,498
Dec 05 2024 0.3255 -0.0245 -7.00% 0.34 0.35 0.3081 129,322
Dec 04 2024 0.35 -0.004 -1.13% 0.343 0.362 0.3301 197,523
Dec 03 2024 0.354 0.009 2.61% 0.3579 0.38 0.3206 611,444
Dec 02 2024 0.345 0.0355 11.47% 0.30446 0.35 0.2843 1,814,137
Nov 29 2024 0.3095 0.0335 12.14% 0.294 0.36 0.2729 589,024
Nov 27 2024 0.276 0.0159 6.11% 0.2628 0.295 0.2592 162,448
Nov 26 2024 0.2601 0.0082 3.26% 0.247 0.2692 0.2415 91,427
Nov 25 2024 0.2519 0.0064 2.61% 0.2382 0.2728 0.2381 331,237
Nov 22 2024 0.2455 -0.0023 -0.93% 0.241 0.263 0.227094 175,301
Nov 21 2024 0.247799 0.0019 0.77% 0.245 0.2499 0.2378 70,434
Nov 20 2024 0.2459 -0.0031 -1.24% 0.2423 0.253 0.2335 165,522
Nov 19 2024 0.249 0.0004 0.16% 0.24 0.259 0.2301 263,691
Nov 18 2024 0.2486 0.0166 7.16% 0.2239 0.2514 0.2195 414,234
Nov 15 2024 0.232 -0.05 -17.73% 0.2367 0.2483 0.211 745,864
Nov 14 2024 0.282 0.0093 3.41% 0.2677 0.2832 0.2603 3,895,684
Nov 13 2024 0.2727 -0.0063 -2.26% 0.27 0.285 0.2607 232,924
Nov 12 2024 0.279 0.003 1.09% 0.274 0.285 0.2664 174,322
Nov 11 2024 0.276 -0.021 -7.07% 0.2911 0.307919 0.25 335,546
Nov 08 2024 0.297 -0.0052 -1.72% 0.2961 0.32 0.2926 88,204
Nov 07 2024 0.3022 -0.0158 -4.97% 0.2993 0.3298 0.278 322,578
Nov 06 2024 0.318 0.049 18.22% 0.27 0.38 0.27 1,698,084
Nov 05 2024 0.269 -0.0032 -1.18% 0.2836 0.2903 0.26 263,571
Nov 04 2024 0.2722 -0.0528 -16.25% 0.325 0.325 0.2011 506,328
Nov 01 2024 0.325 -0.0072 -2.17% 0.3236 0.336351 0.32 109,987
Oct 31 2024 0.3322 -0.0168 -4.81% 0.3486 0.3593 0.312 403,934
Oct 30 2024 0.349 0.0151 4.52% 0.3498 0.372963 0.3311 1,185,477
Oct 29 2024 0.3339 -0.0086 -2.51% 0.345 0.35 0.3222 327,460
Oct 28 2024 0.3425 -0.0075 -2.14% 0.355 0.365 0.3419 383,515
Oct 25 2024 0.35 0.00 0.00% 0.349 0.3799 0.331 546,970
Oct 24 2024 0.35 -0.0224 -6.02% 0.3858 0.392 0.3486 360,198
Oct 23 2024 0.3724 -0.08 -17.68% 0.45 0.45 0.368 827,198
Oct 22 2024 0.4524 -0.0655 -12.65% 0.5001 0.5001 0.44 834,084
Oct 21 2024 0.5179 -0.0178 -3.32% 0.53 0.55 0.47 2,159,293
Oct 18 2024 0.5357 0.0557 11.60% 0.50 0.7397 0.50 15,816,348
Oct 17 2024 0.48 -0.1493 -23.72% 0.52 0.7888 0.48 10,580,436
Oct 16 2024 0.6293 0.2836 82.04% 0.5011 1.27 0.4257 203,403,476
Oct 15 2024 0.3457 -0.0019 -0.55% 0.3359 0.372 0.3226 12,534,850
Oct 14 2024 0.3476 -0.0104 -2.91% 0.3473 0.36 0.3173 381,696
Oct 11 2024 0.358 -0.0247 -6.45% 0.331 0.37 0.3265 700,928
Oct 10 2024 0.3827 -0.0462 -10.77% 0.3763 0.396 0.363 1,057,914
Oct 09 2024 0.4289 0.0919 27.27% 0.42 0.4377 0.362 38,926,154
Oct 08 2024 0.337 -0.0185 -5.20% 0.345 0.355 0.3022 302,512
Oct 07 2024 0.3555 -0.0395 -10.00% 0.386 0.403 0.3387 85,596
Oct 04 2024 0.395 0.025 6.76% 0.353 0.4016 0.331 92,809
Oct 03 2024 0.37 0.02 5.71% 0.33 0.37 0.29 178,946
Oct 02 2024 0.35 -0.0849 -19.52% 0.3901 0.3999 0.3301 1,004,275
Oct 01 2024 0.4349 0.0334 8.32% 0.39 0.435 0.3712 275,522
Sep 30 2024 0.4015 0.0315 8.51% 0.351 0.42 0.35 46,182
Sep 27 2024 0.37 -0.003 -0.80% 0.38 0.38 0.32 90,204

Your Recent History

NASDAQ
CTCX
Carmell
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads