Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cellbxhealth (CLBX) Share Price History

Time period:
to
Date Open High Low Close Volume
26th May 2026 (Tue) 1.75 1.925 1.60 1.625 15,639,757
25th May 2026 (Mon) 1.75 1.75 1.75 1.75 0
22nd May 2026 (Fri) 1.40 1.90 1.40 1.75 41,227,378
21st May 2026 (Thu) 1.25 1.45 1.25 1.40 25,005,514
20th May 2026 (Wed) 1.15 1.25 1.15 1.25 6,167,286
19th May 2026 (Tue) 1.075 1.15 1.075 1.15 2,893,759
18th May 2026 (Mon) 1.10 1.075 1.00 1.075 6,840,285
15th May 2026 (Fri) 1.075 1.10 1.075 1.10 2,853,175
14th May 2026 (Thu) 1.10 1.075 1.05 1.075 3,207,405
13th May 2026 (Wed) 1.125 1.15 1.075 1.10 5,064,342
12th May 2026 (Tue) 1.25 1.25 1.075 1.125 13,884,643
11th May 2026 (Mon) 1.05 1.35 1.05 1.25 42,445,308
8th May 2026 (Fri) 0.875 1.125 0.875 1.025 28,826,601
7th May 2026 (Thu) 0.85 0.875 0.85 0.875 925,017
6th May 2026 (Wed) 0.90 0.90 0.85 0.85 1,551,072
5th May 2026 (Tue) 0.90 0.90 0.90 0.90 735,161
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
1st May 2026 (Fri) 0.90 0.90 0.90 0.90 1,582,939
30th Apr 2026 (Thu) 0.925 0.925 0.90 0.90 7,249,074
29th Apr 2026 (Wed) 0.925 0.95 0.925 0.925 5,334,580
28th Apr 2026 (Tue) 0.95 0.90 0.90 0.90 647,832
27th Apr 2026 (Mon) 0.975 0.975 0.95 0.95 1,704,571
24th Apr 2026 (Fri) 0.975 0.975 0.975 0.975 1,005,912
23rd Apr 2026 (Thu) 0.975 0.975 0.975 0.975 1,689,756
22nd Apr 2026 (Wed) 0.975 0.975 0.975 0.975 390,381
21st Apr 2026 (Tue) 0.975 0.99 0.975 0.975 1,726,329
20th Apr 2026 (Mon) 0.95 0.975 0.95 0.975 13,788,033
17th Apr 2026 (Fri) 0.90 0.90 0.90 0.90 3,895,867
16th Apr 2026 (Thu) 0.90 0.90 0.90 0.90 463,032
15th Apr 2026 (Wed) 0.90 0.90 0.90 0.90 1,551,380
14th Apr 2026 (Tue) 0.90 0.90 0.875 0.90 2,733,430
13th Apr 2026 (Mon) 0.90 0.90 0.90 0.90 2,400,350
10th Apr 2026 (Fri) 0.90 0.90 0.875 0.90 4,478,611
9th Apr 2026 (Thu) 0.90 0.90 0.90 0.90 78,191
8th Apr 2026 (Wed) 0.90 0.90 0.875 0.90 1,924,674
7th Apr 2026 (Tue) 0.90 0.90 0.90 0.90 737,151
6th Apr 2026 (Mon) 0.90 0.90 0.90 0.90 0
3rd Apr 2026 (Fri) 0.90 0.90 0.90 0.90 0
2nd Apr 2026 (Thu) 0.90 0.90 0.90 0.90 599,615
1st Apr 2026 (Wed) 0.90 0.90 0.90 0.90 1,231,189
31st Mar 2026 (Tue) 0.925 0.925 0.875 0.875 1,710,191
30th Mar 2026 (Mon) 0.95 0.95 0.925 0.925 814,339
27th Mar 2026 (Fri) 0.95 0.95 0.925 0.95 1,770,396
FTSE 100 Latest
Value10,479.16
Change-12.23