S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Carmell Corporation (CTCX)
Carmell Corporation (CTCX) Historical

CTCX Carmell Corporation

2.56

-0.03 (-1.16%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CTCX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.56	-0.03	-1.16%	2.5001	2.63	2.5001	7,395
Jun 06 2024	2.59	-0.06	-2.26%	2.54	2.65	2.5301	11,801
Jun 05 2024	2.65	0.05	1.92%	2.55	2.65	2.435	4,757
Jun 04 2024	2.60	0.01	0.39%	2.54	2.65	2.54	5,012
Jun 03 2024	2.59	0.10	4.02%	2.49	2.59	2.34	20,891
May 31 2024	2.49	0.04	1.63%	2.48	2.5999	2.2301	6,247
May 30 2024	2.45	-0.18	-6.92%	2.61	2.6327	2.45	17,842
May 29 2024	2.6321	0.10	4.04%	2.60	2.65	2.50	4,151
May 28 2024	2.53	-0.04	-1.56%	2.65	2.65	2.43	6,631
May 24 2024	2.57	0.06	2.39%	2.64	2.65	2.46	85,555
May 23 2024	2.5101	0.01	0.41%	2.52	2.93	2.41	83,377
May 22 2024	2.4999	0.10	4.16%	2.45	2.5499	2.1301	28,806
May 21 2024	2.40	0.10	4.35%	2.23	2.45	2.23	4,126
May 20 2024	2.30	0.25	12.20%	2.06	2.30	2.06	2,699
May 17 2024	2.05	-0.23	-10.09%	2.13	2.34	2.05	28,007
May 16 2024	2.28	-0.05	-2.15%	2.28	2.28	2.28	184
May 15 2024	2.33	0.16	7.37%	2.17	2.36	2.0475	14,888
May 14 2024	2.17	-0.01	-0.45%	2.08	2.1783	2.02	9,576
May 13 2024	2.1799	0.13	6.34%	2.11	2.1799	2.11	676
May 10 2024	2.05	-0.13	-5.96%	2.07	2.13	2.01	16,710
May 09 2024	2.18	0.12	5.82%	2.06	2.26	2.06	9,050
May 08 2024	2.0601	0.01	0.49%	2.1818	2.28	2.0601	5,860
May 07 2024	2.05	0.03	1.49%	2.09	2.19	2.05	2,866
May 06 2024	2.02	-0.18	-8.18%	2.20	2.2499	2.00	6,904
May 03 2024	2.20	0.15	7.32%	2.05	2.29	1.82	6,951
May 02 2024	2.05	0.00	0.00%	2.00	2.0712	2.00	1,636
May 01 2024	2.05	0.05	2.50%	2.03	2.44	1.87	4,419
Apr 30 2024	2.00	0.00	0.00%	2.00	2.10	2.00	3,272
Apr 29 2024	2.00	-0.09	-4.31%	2.15	2.20	2.00	19,047
Apr 26 2024	2.09	0.00	0.00%	2.20	2.20	2.09	1,556
Apr 25 2024	2.09	0.08	3.97%	2.09	2.09	2.09	744
Apr 24 2024	2.0101	-0.19	-8.63%	2.20	2.359	2.0001	8,442
Apr 23 2024	2.20	0.13	6.29%	2.19	2.45	2.19	3,120
Apr 22 2024	2.0699	0.09	4.81%	1.80	2.0699	1.80	2,882
Apr 19 2024	1.975	-0.27	-12.03%	2.08	2.08	1.7401	10,814
Apr 18 2024	2.245	0.04	2.05%	2.4567	2.4567	2.05	513
Apr 17 2024	2.20	0.00	0.00%	2.241	2.241	1.94	6,733
Apr 16 2024	2.20	-0.21	-8.71%	2.29	2.40	2.11	38,022
Apr 15 2024	2.41	-0.16	-6.23%	2.55	2.55	2.405	12,796
Apr 12 2024	2.57	0.12	4.71%	2.50	2.7138	2.46	1,502
Apr 11 2024	2.4545	-0.15	-5.60%	2.53	2.65	2.43	2,222
Apr 10 2024	2.60	0.13	5.26%	2.63	2.63	2.47	2,413
Apr 09 2024	2.47	-0.23	-8.35%	2.43	2.67	2.43	1,857
Apr 08 2024	2.695	0.03	1.32%	2.75	2.75	2.695	13,936
Apr 05 2024	2.66	0.06	2.31%	2.58	2.9445	2.58	12,058
Apr 04 2024	2.60	-0.28	-9.72%	2.70	2.70	2.41	4,065
Apr 03 2024	2.88	0.28	10.77%	2.59	2.88	2.4907	1,789
Apr 02 2024	2.60	0.10	4.00%	2.59	2.92	2.47	2,704
Apr 01 2024	2.50	-0.06	-2.34%	2.50	2.81	2.50	1,763
Mar 28 2024	2.56	-0.02	-0.78%	2.74	2.85	2.55	6,289
Mar 27 2024	2.58	-0.32	-11.03%	2.90	2.90	2.58	5,414
Mar 26 2024	2.90	0.17	6.14%	2.89	2.90	2.6965	7,855
Mar 25 2024	2.7323	-0.17	-5.78%	2.75	2.90	2.71	5,372
Mar 22 2024	2.90	0.00	0.00%	2.85	2.90	2.48	9,279
Mar 21 2024	2.90	0.16	5.84%	2.79	3.00	2.79	21,692
Mar 20 2024	2.74	0.29	11.84%	2.45	2.74	2.45	25,410
Mar 19 2024	2.45	0.00	0.00%	2.45	2.73	2.45	11,301
Mar 18 2024	2.45	0.00	0.00%	2.50	2.75	2.45	7,300
Mar 15 2024	2.45	0.14	6.06%	2.32	2.4999	2.30	4,064
Mar 14 2024	2.31	-0.03	-1.28%	2.37	2.37	2.31	171
Mar 13 2024	2.34	-0.02	-0.85%	2.37	2.39	2.3194	2,953
Mar 12 2024	2.36	-0.36	-13.24%	2.72	2.72	2.36	12,089
Mar 11 2024	2.72	-0.23	-7.81%	2.97	3.05	2.72	5,283

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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