Get the Stockscreener App
0.3175
6.09%
-0.0206
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 February 07, 2025, is $0.3175.
- 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 $0.3175 now.
- The 52-week high stock price for CTCX is $4.00, representing a 1,160% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for CTCX is $0.2001, indicating a -36.98% decrease from the current share price, occurred on December 16, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.3389 | $0.3043 | $0.0346 | 116,075.0 | -6.09% |
| Feb 06, 2025 | $0.35 | $0.3029 | $0.0471 | 184,807.0 | +5.00% |
| Feb 05, 2025 | $0.3276 | $0.30 | $0.0276 | 459,427.0 | +1.45% |
| Feb 04, 2025 | $0.342 | $0.3174 | $0.0246 | 261,800.0 | -1.73% |
| Feb 03, 2025 | $0.43 | $0.32 | $0.11 | 559,065.0 | -25.58% |
| Jan 31, 2025 | $0.435 | $0.4035 | $0.0315 | 64,273.0 | +1.52% |
| Jan 30, 2025 | $0.4489 | $0.369 | $0.0799 | 137,166.0 | -6.86% |
| Jan 29, 2025 | $0.47 | $0.42 | $0.05 | 142,180.0 | -3.00% |
| Jan 28, 2025 | $0.4732 | $0.4205 | $0.0527 | 108,134.0 | +8.04% |
| Jan 27, 2025 | $0.4851 | $0.414 | $0.0711 | 216,581.0 | -2.99% |
| Jan 24, 2025 | $0.4625 | $0.431 | $0.0315 | 112,468.0 | +2.61% |
| Jan 23, 2025 | $0.4675 | $0.4301 | $0.0374 | 173,958.0 | -3.30% |
| Jan 22, 2025 | $0.4875 | $0.433 | $0.0545 | 165,036.0 | -3.85% |
| Jan 21, 2025 | $0.545 | $0.471 | $0.074 | 182,205.0 | -9.90% |
| Jan 17, 2025 | $0.585 | $0.505 | $0.08 | 269,896.0 | -8.66% |
| Jan 16, 2025 | $0.625 | $0.515 | $0.11 | 305,898.0 | +8.18% |
| Jan 15, 2025 | $0.676 | $0.4668 | $0.2092 | 798,961.0 | -13.70% |
| Jan 14, 2025 | $0.665 | $0.5201 | $0.1449 | 707,647.0 | +12.61% |
| Jan 13, 2025 | $0.5886 | $0.422 | $0.1666 | 740,505.0 | +11.08% |
| Jan 10, 2025 | $0.65 | $0.42 | $0.23 | 3,806,443.0 | +17.19% |
| Jan 08, 2025 | $0.4344 | $0.3807 | $0.0537 | 482,570.0 | -5.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.43 | $0.30 | $0.13 | 1,581,174.0 | -26.84% |
| Jan, 2025 | $1.20 | $0.369 | $0.831 | 335,481,779.0 | +55.50% |
Carmell Corp Stock (CTCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4796 | $0.2001 | $0.2795 | 74,462,857.0 | -4.27% |
| Nov, 2024 | $0.38 | $0.2011 | $0.1789 | 10,619,358.0 | -9.06% |
| Oct, 2024 | $1.27 | $0.29 | $0.98 | 288,083,710.0 | -17.26% |
| Sep, 2024 | $0.692 | $0.29 | $0.402 | 1,021,384.0 | -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% |
1.68%
8.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):