Australia markets closed

Carmell Corporation (CTCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5300+0.0100 (+0.66%)
At close: 04:00PM EDT
1.5316 +0.00 (+0.10%)
After hours: 04:16PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.67001.67001.50001.53001.530023,200
20 June 20241.85001.86001.49801.52001.52007,100
18 June 20241.81001.81001.65001.66001.660016,600
17 June 20242.00002.06001.83001.83001.83006,600
14 June 20242.00002.19001.85501.99001.990012,900
13 June 20242.11002.19002.00002.00002.00004,300
12 June 20242.33002.33002.00002.09002.090021,800
11 June 20242.46402.48002.14002.23502.235010,500
10 June 20242.50002.60002.45002.50002.500014,800
07 June 20242.50002.60002.50002.56002.56007,400
06 June 20242.54002.65002.53002.59002.590011,800
05 June 20242.55002.65002.43502.65002.65004,800
04 June 20242.59002.64502.59002.60002.60005,000
03 June 20242.49002.59002.34002.59002.590020,900
31 May 20242.36002.60002.23002.49002.49006,200
30 May 20242.56002.63302.45002.45002.450017,800
29 May 20242.62002.65002.56302.63202.63204,200
28 May 20242.65002.65002.43002.53002.53006,600
24 May 20242.64002.65002.46002.57002.570085,600
23 May 20242.52002.93002.41002.51002.510083,400
22 May 20242.26502.55002.13002.50002.500028,700
21 May 20242.34002.45002.23002.40002.40004,100
20 May 20242.19002.30002.18002.30002.30002,700
17 May 20242.08002.34002.05002.05002.050028,000
16 May 20242.28002.28002.28002.28002.2800200
15 May 20242.04702.36002.04702.33002.330014,900
14 May 20242.08002.17802.02002.17002.17009,600
13 May 20242.11002.18002.11002.18002.1800700
10 May 20242.07002.08002.01002.05002.050016,700
09 May 20242.26002.26002.10002.18002.18009,100
08 May 20242.18202.28002.06002.06002.06005,900
07 May 20242.09002.19002.05002.05002.05002,900
06 May 20242.15002.25002.00002.02002.02006,900
03 May 20242.05002.29001.82002.20002.20007,000
02 May 20242.07102.07102.05002.05002.05001,600
01 May 20242.44002.44001.87002.05002.05004,400
30 Apr 20242.09902.10002.00002.00002.00003,300
29 Apr 20242.15002.20002.00002.00002.000019,000
26 Apr 20242.09002.09002.09002.09002.09001,600
25 Apr 20242.09002.09002.09002.09002.09002,200
24 Apr 20242.20002.35902.00002.01002.01008,400
23 Apr 20242.20002.45002.20002.20002.20003,100
22 Apr 20241.80002.07001.80002.07002.07002,900
19 Apr 20242.08002.08001.74001.97501.975010,800
18 Apr 20242.45702.45702.24502.24502.2450500
17 Apr 20242.24102.24101.94002.20002.20006,700
16 Apr 20242.29002.34002.11002.20002.200038,000
15 Apr 20242.55002.55002.40502.41002.410012,800
12 Apr 20242.50002.71402.46002.57002.57001,500
11 Apr 20242.43002.65002.43002.45502.45502,200
10 Apr 20242.63002.63002.47002.60002.60002,400
09 Apr 20242.43002.60502.43002.47002.47001,900
08 Apr 20242.75002.75002.69502.69502.695013,900
05 Apr 20242.61002.94502.58002.66002.660012,100
04 Apr 20242.41002.64002.41002.60002.60004,100
03 Apr 20242.54002.88002.49102.88002.88001,800
02 Apr 20242.58002.75002.47002.60002.60002,700
01 Apr 20242.56002.81002.50002.50002.50001,800
28 Mar 20242.80002.85002.55002.56002.56006,300
27 Mar 20242.90002.90002.58002.58002.58005,400
26 Mar 20242.89002.90002.69702.90002.90007,900
25 Mar 20242.80002.80002.71002.73202.73205,400
22 Mar 20242.80102.90002.67502.90002.90009,300
21 Mar 20242.79003.00002.79002.90002.900021,700
20 Mar 20242.45002.74002.45002.74002.740027,400
19 Mar 20242.45002.73002.45002.45002.450011,300
18 Mar 20242.55502.75002.45002.45002.45007,300
15 Mar 20242.50002.50002.34002.45002.45004,100
14 Mar 20242.31002.31002.31002.31002.3100300
13 Mar 20242.33002.39002.31902.34002.34003,000
12 Mar 20242.72002.72002.36002.36002.360012,100
11 Mar 20243.05003.05002.72002.72002.72005,300
08 Mar 20243.01003.05002.95102.95102.95103,100
07 Mar 20242.90003.02202.90003.01003.01001,200
06 Mar 20243.20003.20003.00003.00003.00005,900
05 Mar 20243.20003.20003.15003.20003.20003,500
04 Mar 20243.24703.29003.24703.25003.25002,900
01 Mar 20243.31003.31003.24703.31003.31003,300
29 Feb 20243.35003.35003.20503.21003.21009,400
28 Feb 20243.24003.25002.80003.25003.25009,000
27 Feb 20242.77003.24002.77003.17003.17003,400
26 Feb 20242.25002.64002.21502.63002.630035,300
23 Feb 20243.08003.17002.03002.04002.040010,300
22 Feb 20243.08003.08003.08003.08003.0800200
21 Feb 20243.53003.53003.28003.28003.28002,000
20 Feb 20243.47003.47003.01003.01003.01006,900
16 Feb 20243.75003.75003.42003.66003.66006,500
15 Feb 20243.65003.75003.65003.70703.70701,000
14 Feb 20243.46003.75003.40003.75003.75003,300
13 Feb 20243.20003.60003.20003.50003.50003,300
12 Feb 20243.65003.65003.26003.26003.2600900
09 Feb 20243.89003.89003.75003.75003.75002,300
08 Feb 20243.41004.00003.41004.00004.00008,800
07 Feb 20243.46803.46803.46803.46803.4680500
06 Feb 20243.30003.46803.25503.46803.46803,200
05 Feb 20243.25003.25003.25003.25003.2500500
02 Feb 20243.49003.49003.25003.42003.42001,000
01 Feb 20243.40003.40003.40003.40003.4000600
31 Jan 20243.40003.40003.40003.40003.4000500
30 Jan 20243.73003.73003.30003.51503.51503,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...