Get the Stockscreener App
0.4015
8.51%
0.0315
After Hours:
.42
0.0185
+4.61%
Carmell Corp Stock (CTCX) Price History
The historical daily chart and data for Carmell Corp stock (CTCX), show that the latest closing stock price as of September 30, 2024, is $0.4015.
- Carmell Corp all-time high stock price is $5.27, occurred on September 13, 2023.
- The lowest Carmell Corp stock price recorded was $0.00 on January 05, 2024. Since then, Carmell Corp's stock price has risen over to $0.4015 now.
- The 52-week high stock price for CTCX is $4.3128, representing a 974.17% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for CTCX is $0.29, indicating a -27.77% decrease from the current share price, occurred on September 26, 2024.
The table below shows more information about CTCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.42 | $0.35 | $0.07 | 63,286.0 | +8.51% |
| Sep 27, 2024 | $0.38 | $0.32 | $0.06 | 90,257.0 | -0.80% |
| Sep 26, 2024 | $0.4799 | $0.29 | $0.1899 | 114,574.0 | +20.25% |
| Sep 25, 2024 | $0.3366 | $0.3003 | $0.0363 | 75,701.0 | -3.99% |
| Sep 24, 2024 | $0.3757 | $0.3231 | $0.0526 | 29,715.0 | -10.32% |
| Sep 23, 2024 | $0.41 | $0.36 | $0.05 | 34,565.0 | -12.42% |
| Sep 20, 2024 | $0.4114 | $0.37 | $0.0414 | 87,375.0 | +5.49% |
| Sep 19, 2024 | $0.4588 | $0.3701 | $0.0887 | 39,661.0 | -2.50% |
| Sep 18, 2024 | $0.4658 | $0.40 | $0.0658 | 37,590.0 | -7.21% |
| Sep 17, 2024 | $0.5142 | $0.4311 | $0.0831 | 28,253.0 | +0.16% |
| Sep 16, 2024 | $0.4922 | $0.4303 | $0.0619 | 19,616.0 | -8.43% |
| Sep 13, 2024 | $0.486 | $0.45 | $0.036 | 32,602.0 | +2.91% |
| Sep 12, 2024 | $0.5143 | $0.4567 | $0.0576 | 38,765.0 | -5.84% |
| Sep 11, 2024 | $0.5145 | $0.4607 | $0.0538 | 70,792.0 | +3.19% |
| Sep 10, 2024 | $0.50 | $0.444 | $0.056 | 48,139.0 | +1.73% |
| Sep 09, 2024 | $0.512 | $0.4505 | $0.0615 | 85,177.0 | -2.04% |
| Sep 06, 2024 | $0.516 | $0.4505 | $0.0655 | 28,609.0 | -4.90% |
| Sep 05, 2024 | $0.5599 | $0.45 | $0.1099 | 24,390.0 | -11.29% |
| Sep 04, 2024 | $0.5768 | $0.4594 | $0.1174 | 25,004.0 | +11.82% |
Carmell Corp Stock (CTCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carmell Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carmell Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carmell Corp Stock (CTCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.692 | $0.29 | $0.402 | 1,084,670.0 | -37.07% |
| Aug, 2024 | $1.15 | $0.542 | $0.608 | 868,898.0 | -39.81% |
| Jul, 2024 | $1.99 | $0.8686 | $1.12 | 398,518.0 | -20.30% |
| Jun, 2024 | $2.65 | $1.11 | $1.54 | 207,410.0 | -46.59% |
| May, 2024 | $2.93 | $1.82 | $1.11 | 345,947.0 | +24.50% |
| Apr, 2024 | $2.94 | $1.74 | $1.20 | 150,055.0 | -21.88% |
| Mar, 2024 | $3.31 | $2.31 | $1.00 | 133,074.0 | -20.25% |
| Feb, 2024 | $4.00 | $2.03 | $1.97 | 106,936.0 | -5.59% |
| Jan, 2024 | $4.00 | $3.01 | $0.99 | 84,518.0 | -10.76% |
Carmell Corp Stock (CTCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.31 | $2.50 | $1.81 | 313,881.0 | +51.79% |
| Nov, 2023 | $3.38 | $1.92 | $1.46 | 206,565.0 | +20.67% |
| Oct, 2023 | $3.80 | $1.70 | $2.10 | 310,339.0 | -42.27% |
| Sep, 2023 | $5.27 | $3.60 | $1.67 | 768,492.0 | +0.00% |
3.14%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):