Cellbxhealth Share History

Cellbxhealth Share Price history. The following table shows end-of-day data CLBX historical share prices for Cellbxhealth, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CLBX.L
Share Price CLBX.L
Charts CLBX.L
Trades CLBX.L
History Compare
CLBX.L CLBX.L
Share News CLBX.L
RNS CLBX.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-24	1.28	1.28	1.28	1.28	1,482,927
2026-07-23	1.28	1.28	1.28	1.28	563,815
2026-07-22	1.28	1.28	1.28	1.28	346,152
2026-07-21	1.25	1.28	1.25	1.28	512,783
2026-07-20	1.25	1.25	1.25	1.25	384,599
2026-07-17	1.25	1.28	1.25	1.25	894,293
2026-07-16	1.35	1.35	1.25	1.25	2,055,445
2026-07-15	1.40	1.40	1.35	1.35	924,436
2026-07-14	1.38	1.53	1.38	1.40	4,999,258
2026-07-13	1.38	1.38	1.38	1.38	3,019,767
2026-07-10	1.38	1.38	1.38	1.38	857,895
2026-07-09	1.45	1.45	1.38	1.38	1,610,864
2026-07-08	1.48	1.48	1.45	1.45	2,251,058
2026-07-07	1.53	1.53	1.45	1.48	4,128,376
2026-07-06	1.50	1.60	1.50	1.60	2,912,628
2026-07-03	1.50	1.50	1.50	1.50	716,727
2026-07-02	1.53	1.53	1.50	1.50	973,749
2026-07-01	1.53	1.53	1.53	1.53	161,681
2026-06-30	1.53	1.53	1.53	1.53	685,230
2026-06-29	1.53	1.53	1.53	1.53	581,974
2026-06-26	1.53	1.53	1.53	1.53	256,823
2026-06-25	1.53	1.53	1.53	1.53	163,193
2026-06-24	1.53	1.53	1.53	1.53	610,722
2026-06-23	1.40	1.53	1.40	1.53	3,173,320
2026-06-22	1.70	1.70	1.40	1.40	11,138,625
2026-06-19	1.80	1.80	1.75	1.75	921,311
2026-06-18	1.78	1.78	1.75	1.75	1,492,755
2026-06-17	1.78	1.78	1.78	1.78	1,249,173
2026-06-16	1.78	1.78	1.78	1.78	338,201
2026-06-15	1.78	1.78	1.78	1.78	2,390,106
2026-06-12	1.78	1.78	1.78	1.78	3,281,188
2026-06-11	1.85	1.85	1.78	1.78	1,242,499
2026-06-10	1.80	1.85	1.80	1.85	1,787,689
2026-06-09	1.73	2.00	1.73	1.80	8,615,479
2026-06-08	1.80	1.80	1.73	1.73	2,897,336
2026-06-05	1.93	1.93	1.75	1.80	5,484,614
2026-06-04	1.80	1.93	1.80	1.93	9,473,393
2026-06-03	1.80	1.80	1.75	1.80	2,825,297
2026-06-02	2.10	2.10	1.75	1.80	27,362,951
2026-06-01	2.15	2.30	2.10	2.10	26,845,002
2026-05-29	2.15	2.50	2.10	2.15	53,118,554
2026-05-28	1.73	1.75	1.73	1.73	3,870,565
2026-05-27	1.63	1.75	1.63	1.73	4,658,901
2026-05-26	1.75	1.93	1.60	1.63	15,639,757
2026-05-25	1.75	1.75	1.75	1.75	0
2026-05-22	1.40	1.90	1.40	1.75	41,227,378
2026-05-21	1.25	1.45	1.25	1.40	25,005,514
2026-05-20	1.15	1.25	1.15	1.25	6,167,286
2026-05-19	1.08	1.15	1.08	1.15	2,893,759
2026-05-18	1.10	1.08	1.00	1.08	6,840,285
2026-05-15	1.08	1.10	1.08	1.10	2,853,175
2026-05-14	1.10	1.08	1.05	1.08	3,207,405
2026-05-13	1.13	1.15	1.08	1.10	5,064,342
2026-05-12	1.25	1.25	1.08	1.13	13,884,643
2026-05-11	1.05	1.35	1.05	1.25	42,445,308
2026-05-08	0.88	1.13	0.88	1.03	28,826,601
2026-05-07	0.85	0.88	0.85	0.88	925,017
2026-05-06	0.90	0.90	0.85	0.85	1,551,072
2026-05-05	0.90	0.90	0.90	0.90	735,161
2026-05-04	0.90	0.90	0.90	0.90	0
2026-05-01	0.90	0.90	0.90	0.90	1,582,939
2026-04-30	0.93	0.93	0.90	0.90	7,249,074
2026-04-29	0.93	0.95	0.93	0.93	5,334,580
2026-04-28	0.95	0.90	0.90	0.90	647,832
2026-04-27	0.98	0.98	0.95	0.95	1,704,571
2026-04-24	0.98	0.98	0.98	0.98	1,005,912
2026-04-23	0.98	0.98	0.98	0.98	1,689,756
2026-04-22	0.98	0.98	0.98	0.98	390,381
2026-04-21	0.98	0.99	0.98	0.98	1,726,329
2026-04-20	0.95	0.98	0.95	0.98	13,788,033
2026-04-17	0.90	0.90	0.90	0.90	3,895,867
2026-04-16	0.90	0.90	0.90	0.90	463,032
2026-04-15	0.90	0.90	0.90	0.90	1,551,380
2026-04-14	0.90	0.90	0.88	0.90	2,733,430
2026-04-13	0.90	0.90	0.90	0.90	2,400,350
2026-04-10	0.90	0.90	0.88	0.90	4,478,611
2026-04-09	0.90	0.90	0.90	0.90	78,191
2026-04-08	0.90	0.90	0.88	0.90	1,924,674
2026-04-07	0.90	0.90	0.90	0.90	737,151
2026-04-06	0.90	0.90	0.90	0.90	0
2026-04-03	0.90	0.90	0.90	0.90	0
2026-04-02	0.90	0.90	0.90	0.90	599,615
2026-04-01	0.90	0.90	0.90	0.90	1,231,189
2026-03-31	0.93	0.93	0.88	0.88	1,710,191
2026-03-30	0.95	0.95	0.93	0.93	814,339
2026-03-27	0.95	0.95	0.93	0.95	1,770,396
2026-03-26	0.95	0.95	0.95	0.95	263,767
2026-03-25	0.95	0.95	0.95	0.95	3,396,024
2026-03-24	0.95	0.95	0.95	0.95	1,054,317
2026-03-23	0.95	0.95	0.95	0.95	44,800
2026-03-20	0.95	0.95	0.95	0.95	1,240,088
2026-03-19	0.95	0.95	0.95	0.95	127,143
2026-03-18	0.95	0.95	0.95	0.95	401,712
2026-03-17	0.95	0.95	0.95	0.95	637,633
2026-03-16	0.95	0.95	0.95	0.95	2,992,914
2026-03-13	0.95	0.95	0.95	0.95	1,408,256
2026-03-12	1.00	1.00	0.95	0.95	282,865
2026-03-11	0.95	0.95	0.95	0.95	238,084
2026-03-10	0.90	0.95	0.90	0.95	2,602,457
2026-03-09	0.95	0.95	0.90	0.90	656,650
2026-03-06	0.95	0.95	0.95	0.95	1,522,128
2026-03-05	0.98	0.98	0.95	0.95	574,135
2026-03-04	0.95	0.98	0.95	0.98	587,020
2026-03-03	1.03	1.03	0.95	0.95	1,644,962
2026-03-02	1.03	1.00	1.00	1.00	319,260
2026-02-27	1.03	1.03	1.03	1.03	454,195
2026-02-26	1.03	1.03	0.98	1.03	4,070,394
2026-02-25	1.05	1.05	1.03	1.03	380,081
2026-02-24	1.05	1.05	1.05	1.05	19,098
2026-02-23	1.05	1.05	1.05	1.05	592,095
2026-02-20	1.05	1.05	1.05	1.05	411,115
2026-02-19	0.98	1.05	0.98	1.05	1,390,196
2026-02-18	1.05	1.05	0.95	0.98	2,054,436
2026-02-17	1.05	1.05	1.05	1.05	488,484
2026-02-16	1.05	1.05	1.05	1.05	344,789
2026-02-13	1.10	1.10	1.05	1.05	1,235,579
2026-02-12	1.05	1.05	1.05	1.05	143,378
2026-02-11	1.05	1.05	1.05	1.05	839,734
2026-02-10	1.05	1.05	1.05	1.05	274,827
2026-02-09	1.05	1.05	1.05	1.05	81,332
2026-02-06	1.05	1.05	1.05	1.05	1,409,371
2026-02-05	1.13	1.13	1.05	1.05	770,216
2026-02-04	1.15	1.15	1.13	1.13	1,243,330
2026-02-03	1.18	1.20	1.15	1.15	1,589,848
2026-02-02	1.18	1.18	1.15	1.18	1,669,181
2026-01-30	1.20	1.20	1.20	1.20	1,385,665
2026-01-29	1.20	1.20	1.20	1.20	601,627
2026-01-28	1.20	1.20	1.20	1.20	208,125
2026-01-27	1.20	1.20	1.20	1.20	518,135
2026-01-26	1.20	1.20	1.20	1.20	761,666
2026-01-23	1.08	1.20	1.08	1.20	15,714,423
2026-01-22	1.03	1.08	1.03	1.08	4,848,429
2026-01-21	0.90	1.08	1.08	1.08	11,736,702
2026-01-20	0.93	0.93	0.88	0.90	496,453
2026-01-19	0.93	0.90	0.90	0.90	1,427,283
2026-01-16	1.00	1.00	0.93	0.93	4,377,498
2026-01-15	1.00	1.00	1.00	1.00	2,411,786
2026-01-14	1.00	1.00	0.95	1.00	11,377,177
2026-01-13	1.05	1.05	1.00	1.00	670,999
2026-01-12	1.05	1.05	1.05	1.05	3,471,483
2026-01-09	1.05	1.05	1.05	1.05	1,477,062
2026-01-08	1.05	1.05	1.05	1.05	2,043,522
2026-01-07	1.05	1.05	1.05	1.05	774,766
2026-01-06	1.10	1.10	1.05	1.05	3,501,862
2026-01-05	1.10	1.10	1.10	1.10	2,624,297
2026-01-02	1.10	1.10	1.10	1.10	728,811
2026-01-01	1.10	1.10	1.10	1.10	0
2025-12-31	1.10	1.10	1.10	1.10	636,389
2025-12-30	1.10	1.10	1.10	1.10	2,263,507
2025-12-29	1.10	1.10	1.10	1.10	2,871,924
2025-12-26	1.10	1.10	1.10	1.10	0
2025-12-25	1.10	1.10	1.10	1.10	0
2025-12-24	1.10	1.10	1.10	1.10	263,604
2025-12-23	1.10	1.10	1.05	1.05	6,903,694
2025-12-22	1.05	1.10	1.05	1.10	10,511,155
2025-12-19	1.05	1.05	1.05	1.05	10,572,242
2025-12-18	1.10	1.10	1.05	1.05	7,392,995
2025-12-17	1.10	1.10	1.10	1.10	2,125,982
2025-12-16	1.10	1.10	1.10	1.10	35,764
2025-12-15	1.10	1.10	1.10	1.10	4,586,914
2025-12-12	1.10	1.20	1.10	1.20	6,276,254
2025-12-11	1.10	1.10	1.10	1.10	1,030,434
2025-12-10	1.10	1.00	1.00	1.00	469,805
2025-12-09	1.10	1.10	1.10	1.10	738,612
2025-12-08	1.10	1.10	1.10	1.10	271,839
2025-12-05	1.05	1.10	1.05	1.10	2,783,389
2025-12-04	1.05	1.05	1.05	1.05	486,092
2025-12-03	1.13	1.13	1.05	1.05	1,156,256
2025-12-02	1.15	1.15	1.13	1.13	4,871,144
2025-12-01	1.18	1.15	1.09	1.15	1,352,142
2025-11-28	1.18	1.18	1.18	1.18	1,902,529
2025-11-27	1.18	1.18	1.18	1.18	3,404,565
2025-11-26	1.10	1.18	1.10	1.18	4,760,294
2025-11-25	1.30	1.30	1.10	1.10	11,468,101
2025-11-24	1.70	1.70	1.60	1.60	432,519
2025-11-21	1.75	1.75	1.70	1.70	377,122
2025-11-20	1.85	1.85	1.75	1.75	448,444
2025-11-19	1.70	1.75	1.70	1.75	960,900
2025-11-18	1.80	2.05	1.70	1.70	4,674,770
2025-11-17	1.80	1.80	1.75	1.80	2,406,752
2025-11-14	1.80	1.80	1.75	1.75	1,030,927
2025-11-13	1.85	1.85	1.80	1.80	796,412
2025-11-12	1.85	1.85	1.85	1.85	2,891,797
2025-11-11	1.80	1.85	1.80	1.85	1,863,197
2025-11-10	2.00	2.00	1.80	1.80	1,086,756
2025-11-07	1.90	2.10	1.90	2.00	2,795,898
2025-11-06	2.10	2.10	1.90	1.90	2,146,061
2025-11-05	2.20	2.20	2.20	2.20	758,170
2025-11-04	2.45	2.45	2.10	2.10	4,228,305
2025-11-03	2.40	2.60	2.40	2.55	3,326,668
2025-10-31	1.90	2.40	1.90	2.40	4,455,341
2025-10-30	2.20	2.10	1.90	1.90	2,890,339
2025-10-29	2.40	2.40	2.20	2.20	1,244,167

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911