Celcuity

CELC
🏛️ usa →
52.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.93 40.03 39.89 39.89 743.0K
09:31 39.95 40.00 39.63 39.99 71.4K
09:32 39.86 39.99 39.83 39.83 47.6K
09:33 39.92 40.00 39.82 39.85 62.2K
09:34 39.99 40.24 39.97 40.08 84.1K
09:35 40.09 40.12 39.98 40.12 29.3K
09:36 40.07 40.07 39.66 39.71 69.2K
09:37 39.66 39.81 39.66 39.78 36.6K
09:38 39.79 39.79 39.56 39.71 30.8K
09:39 39.68 39.73 39.50 39.56 63.0K
09:40 39.43 39.78 39.43 39.60 37.3K
09:41 39.68 39.81 39.66 39.74 10.2K
09:42 39.74 39.87 39.74 39.82 23.1K
09:43 39.90 39.95 39.82 39.89 27.9K
09:44 39.86 39.86 39.75 39.76 23.0K
09:45 39.76 39.79 39.69 39.77 12.5K
09:46 39.83 39.95 39.83 39.90 26.6K
09:47 39.90 40.00 39.90 40.00 67.1K
09:48 39.99 40.00 39.92 40.00 46.2K
09:49 39.99 40.00 39.99 40.00 94.8K
09:50 39.99 40.20 39.99 40.03 92.8K
09:51 40.10 40.24 40.06 40.24 19.7K
09:52 40.40 40.40 40.22 40.22 20.3K
09:53 40.36 40.70 40.36 40.53 103.8K
09:54 40.50 40.50 40.15 40.47 31.2K
09:55 40.73 40.79 40.66 40.79 4.1K
09:56 40.85 41.08 40.85 40.92 44.8K
09:57 40.92 41.00 40.71 41.00 38.7K
09:58 41.01 41.19 40.89 41.01 29.2K
09:59 41.15 41.15 40.78 40.90 45.9K
10:00 40.90 41.32 40.90 41.16 23.6K
10:01 41.21 41.50 41.00 41.50 27.7K
10:02 41.55 41.58 41.32 41.35 41.1K
10:03 41.47 41.47 41.20 41.40 22.1K
10:04 41.30 41.40 41.02 41.02 22.2K
10:05 41.15 41.40 41.03 41.35 33.1K
10:06 41.34 41.50 41.30 41.50 29.1K
10:07 41.45 41.60 41.42 41.48 41.7K
10:08 41.58 41.72 41.58 41.69 12.2K
10:09 41.72 42.00 41.70 42.00 37.1K
10:10 41.97 41.97 41.49 41.67 42.9K
10:11 41.67 41.83 41.63 41.63 4.8K
10:12 41.63 41.75 41.50 41.56 44.4K
10:13 41.53 41.63 41.45 41.54 22.5K
10:14 41.56 41.62 41.49 41.55 6.1K
10:15 41.55 41.62 41.55 41.56 22.2K
10:16 41.49 41.55 41.35 41.50 59.4K
10:17 41.38 41.50 41.33 41.42 23.1K
10:18 41.32 41.44 41.32 41.37 10.3K
10:19 41.29 41.35 41.26 41.29 7.1K
10:20 41.33 41.33 41.21 41.24 5.3K
10:21 41.12 41.34 41.00 41.12 21.9K
10:22 41.07 41.13 41.01 41.01 13.7K
10:23 41.08 41.17 41.00 41.17 52.0K
10:24 41.15 41.21 41.01 41.01 16.4K
10:25 41.01 41.08 40.98 40.98 4.2K
10:26 40.91 40.96 40.84 40.90 42.3K
10:27 40.90 40.99 40.80 40.99 3.3K
10:28 40.82 40.99 40.81 40.98 24.5K
10:29 40.79 41.02 40.79 40.91 6.3K
10:30 40.83 40.89 40.81 40.89 12.4K
10:31 40.91 40.91 40.83 40.84 11.6K
10:32 40.84 40.91 40.83 40.90 12.9K
10:33 40.88 40.88 40.84 40.86 6.2K
10:34 40.86 40.86 40.79 40.79 9.3K
10:35 40.75 40.78 40.47 40.61 21.3K
10:36 40.61 40.66 40.48 40.56 6.6K
10:37 40.56 40.56 40.31 40.37 8.8K
10:38 40.37 40.50 40.37 40.46 7.3K
10:39 40.44 40.44 40.29 40.36 5.3K
10:40 40.36 40.36 40.29 40.29 4.8K
10:41 40.33 40.37 40.31 40.32 8.7K
10:42 40.32 40.37 40.28 40.34 7.0K
10:43 40.34 40.34 40.25 40.31 8.5K
10:44 40.34 40.41 40.34 40.41 2.0K
10:45 40.38 40.38 40.34 40.34 4.6K
10:46 40.31 40.31 40.25 40.25 9.1K
10:47 40.25 40.34 40.25 40.25 57.6K
10:48 40.25 40.32 40.25 40.29 9.6K
10:49 40.29 40.56 40.15 40.42 15.0K
10:50 40.45 40.45 40.40 40.44 2.5K
10:51 40.44 40.45 40.33 40.40 7.6K
10:52 40.43 40.44 40.36 40.43 5.8K
10:53 40.36 40.36 40.15 40.25 6.6K
10:54 40.25 40.25 39.93 40.00 27.1K
10:55 39.98 39.98 39.65 39.78 32.2K
10:56 39.75 39.75 39.67 39.74 5.3K
10:57 39.87 39.89 39.74 39.89 10.2K
10:58 39.87 39.90 39.84 39.84 4.3K
10:59 39.90 39.94 39.63 39.94 25.7K
11:00 40.00 40.09 39.96 39.96 12.2K
11:01 40.00 40.04 39.98 40.01 43.6K
11:02 39.99 40.05 39.94 39.94 30.5K
11:03 39.90 39.90 39.82 39.82 5.3K
11:04 39.64 39.70 39.51 39.70 10.2K
11:05 39.86 39.86 39.77 39.77 6.5K
11:06 39.62 39.83 39.62 39.82 5.2K
11:07 39.85 39.98 39.84 39.93 18.8K
11:08 39.93 40.03 39.88 39.93 11.8K
11:09 39.99 39.99 39.89 39.94 3.9K
11:10 39.88 39.93 39.82 39.82 5.0K
11:11 39.88 39.97 39.82 39.87 3.7K
11:12 39.83 39.94 39.83 39.94 12.0K
11:13 39.94 40.01 39.94 40.01 11.3K
11:14 39.97 40.01 39.97 39.97 1.3K
11:15 39.98 39.98 39.93 39.93 4.7K
11:16 39.98 39.98 39.94 39.95 5.2K
11:17 39.90 39.90 39.75 39.75 6.4K
11:18 39.81 39.96 39.81 39.91 16.0K
11:19 39.93 39.93 39.85 39.85 3.2K
11:20 39.89 39.90 39.87 39.89 6.3K
11:21 39.82 39.90 39.82 39.88 2.5K
11:22 39.83 39.88 39.83 39.88 31.7K
11:23 39.85 39.97 39.75 39.81 18.3K
11:24 39.83 39.86 39.80 39.82 3.6K
11:25 39.79 39.90 39.79 39.86 5.7K
11:26 39.86 39.92 39.86 39.86 4.0K
11:27 39.84 39.86 39.71 39.74 14.5K
11:28 39.80 39.92 39.80 39.87 3.2K
11:29 39.84 39.86 39.84 39.86 3.4K
11:30 39.86 39.86 39.83 39.83 2.6K
11:31 39.82 39.89 39.82 39.87 8.4K
11:32 39.86 39.93 39.86 39.93 8.9K
11:33 39.92 39.95 39.91 39.95 6.9K
11:34 39.92 40.00 39.92 39.92 15.4K
11:35 39.87 39.87 39.83 39.85 4.6K
11:36 39.85 39.85 39.71 39.71 8.4K
11:37 39.64 39.71 39.64 39.64 5.3K
11:38 39.70 39.90 39.70 39.84 44.6K
11:39 39.76 39.81 39.74 39.80 7.7K
11:40 39.82 39.82 39.77 39.77 10.0K
11:41 39.82 39.88 39.74 39.74 37.6K
11:42 39.80 39.80 39.71 39.74 14.3K
11:43 39.75 39.76 39.73 39.76 18.2K
11:44 39.80 39.83 39.75 39.76 2.0K
11:45 39.79 39.79 39.70 39.70 3.9K
11:46 39.70 39.70 39.60 39.60 10.4K
11:47 39.60 39.60 39.52 39.57 21.8K
11:48 39.58 39.63 39.58 39.62 11.1K
11:49 39.56 39.61 39.56 39.61 4.7K
11:50 39.64 39.64 39.50 39.55 19.9K
11:51 39.50 39.69 39.50 39.58 93.5K
11:52 39.63 39.63 39.50 39.50 8.9K
11:53 39.51 39.58 39.50 39.51 35.0K
11:54 39.51 39.55 39.50 39.55 6.4K
11:55 39.52 39.60 39.52 39.60 7.3K
11:56 39.60 39.74 39.60 39.74 1.9K
11:57 39.63 39.64 39.63 39.64 4.8K
11:58 39.61 39.66 39.60 39.66 4.7K
11:59 39.64 39.73 39.64 39.73 7.1K
12:00 39.83 39.83 39.74 39.74 1.9K
12:01 39.84 39.84 39.76 39.80 8.2K
12:02 39.80 40.03 39.79 40.02 53.8K
12:03 39.98 39.98 39.83 39.83 8.0K
12:04 39.94 40.00 39.91 40.00 8.4K
12:05 40.00 40.00 39.95 40.00 3.8K
12:06 39.99 39.99 39.91 39.94 9.2K
12:07 39.87 39.87 39.87 39.87 1.5K
12:08 39.82 39.82 39.82 39.82 0.9K
12:09 39.81 39.89 39.77 39.81 5.7K
12:10 39.69 39.75 39.69 39.74 1.6K
12:11 39.66 39.67 39.66 39.67 1.4K
12:12 39.61 39.61 39.55 39.55 2.1K
12:13 39.52 39.52 39.52 39.52 1.1K
12:14 39.53 39.66 39.53 39.65 7.2K
12:15 39.61 39.65 39.61 39.62 1.9K
12:16 39.68 39.76 39.68 39.72 8.4K
12:17 39.72 39.72 39.72 39.72 0.6K
12:18 39.73 39.86 39.68 39.70 5.5K
12:19 39.78 39.78 39.61 39.61 3.8K
12:20 39.66 39.72 39.66 39.72 1.4K
12:22 39.67 39.68 39.67 39.68 1.5K
12:23 39.66 39.71 39.66 39.66 3.7K
12:24 39.66 39.74 39.66 39.69 2.7K
12:25 39.69 39.73 39.65 39.70 1.7K
12:26 39.70 39.74 39.70 39.73 2.7K
12:27 39.77 39.77 39.72 39.77 4.4K
12:29 39.74 39.78 39.67 39.67 5.6K
12:30 39.72 39.72 39.72 39.72 0.8K
12:31 39.73 39.73 39.69 39.72 1.6K
12:32 39.72 39.72 39.65 39.65 7.6K
12:34 39.72 39.72 39.68 39.68 1.6K
12:35 39.67 39.67 39.67 39.67 0.5K
12:36 39.67 39.76 39.67 39.76 6.1K
12:37 39.76 39.77 39.75 39.77 2.8K
12:38 39.71 39.72 39.71 39.72 4.0K
12:39 39.69 39.69 39.66 39.66 1.9K
12:40 39.66 39.66 39.50 39.54 6.4K
12:41 39.54 39.54 39.51 39.51 1.1K
12:42 39.50 39.54 39.50 39.54 1.6K
12:43 39.50 39.54 39.50 39.50 4.8K
12:44 39.50 39.52 39.50 39.50 9.9K
12:45 39.50 39.70 39.50 39.70 10.9K
12:46 39.61 39.84 39.61 39.70 6.3K
12:47 39.80 39.84 39.80 39.84 1.5K
12:48 39.85 39.85 39.85 39.85 0.4K
12:49 39.86 39.86 39.82 39.85 8.6K
12:50 39.83 39.83 39.83 39.83 3.4K
12:51 39.80 39.80 39.80 39.80 0.7K
12:52 39.83 39.83 39.83 39.83 0.4K
12:53 39.80 39.80 39.80 39.80 1.6K
12:54 39.80 39.80 39.75 39.75 3.7K
12:55 39.75 40.00 39.75 39.97 16.2K
12:56 39.97 40.00 39.85 39.97 16.7K
12:57 39.95 39.95 39.87 39.94 10.3K
12:58 39.98 40.00 39.97 39.97 6.8K
12:59 39.94 39.99 39.94 39.98 2.3K
13:00 39.94 39.94 39.94 39.94 1.4K
13:01 39.88 39.88 39.71 39.71 2.8K
13:02 39.71 39.78 39.71 39.78 3.0K
13:03 39.81 39.83 39.77 39.83 2.7K
13:04 39.82 40.07 39.82 40.04 36.2K
13:05 40.04 40.04 40.04 40.03 1.1K
13:06 40.04 40.04 40.04 40.03 2.7K
13:07 40.05 40.05 40.05 40.05 3.3K
13:08 40.05 40.05 40.00 40.03 3.1K
13:09 40.03 40.04 39.95 39.96 4.9K
13:10 39.92 39.97 39.92 39.97 2.6K
13:11 39.94 39.94 39.92 39.92 2.0K
13:12 40.02 40.02 40.02 40.02 1.2K
13:13 39.97 39.97 39.92 39.93 1.9K
13:14 39.90 39.91 39.90 39.91 3.1K
13:15 40.00 40.00 39.89 39.89 2.3K
13:16 39.95 39.99 39.89 39.98 5.7K
13:17 39.93 39.93 39.93 39.93 3.1K
13:18 39.97 39.97 39.97 39.97 0.3K
13:19 39.94 39.97 39.93 39.97 0.6K
13:20 39.85 39.85 39.85 39.85 21.8K
13:21 39.86 39.90 39.86 39.87 4.0K
13:22 39.95 39.95 39.91 39.91 20.0K
13:23 39.81 39.81 39.79 39.79 1.9K
13:24 39.85 39.88 39.76 39.76 1.6K
13:25 39.81 39.81 39.80 39.80 1.1K
13:26 39.80 39.83 39.75 39.83 4.9K
13:27 39.75 39.81 39.75 39.81 6.6K
13:28 39.81 39.81 39.79 39.79 2.3K
13:29 39.83 39.83 39.75 39.79 3.2K
13:30 39.79 39.79 39.79 39.78 0.8K
13:31 39.79 39.79 39.79 39.78 1.5K
13:32 39.79 39.87 39.79 39.80 2.5K
13:33 39.80 39.80 39.79 39.79 1.6K
13:34 39.79 39.85 39.79 39.85 3.7K
13:35 39.81 39.83 39.81 39.82 3.6K
13:36 39.81 39.82 39.80 39.81 1.9K
13:37 39.81 39.83 39.80 39.81 3.5K
13:38 39.81 39.84 39.80 39.84 2.3K
13:39 39.84 39.84 39.83 39.83 3.1K
13:40 39.85 39.96 39.85 39.96 13.6K
13:41 39.91 39.94 39.91 39.94 3.4K
13:42 39.89 39.92 39.89 39.92 5.9K
13:43 39.89 39.98 39.89 39.98 2.2K
13:44 39.95 39.99 39.94 39.99 2.4K
13:45 39.97 39.97 39.92 39.93 1.2K
13:46 39.97 40.00 39.92 39.92 0.9K
13:47 39.92 39.98 39.92 39.97 1.5K
13:48 40.01 40.01 39.90 39.90 12.0K
13:49 39.91 40.00 39.91 39.95 6.5K
13:50 39.93 39.95 39.93 39.95 1.5K
13:51 39.95 39.96 39.80 39.96 3.1K
13:52 39.86 39.91 39.86 39.87 2.4K
13:53 39.87 39.94 39.87 39.87 2.9K
13:54 39.82 39.87 39.82 39.87 2.6K
13:55 39.87 39.94 39.87 39.94 2.2K
13:56 39.99 40.00 39.93 39.94 15.1K
13:57 39.93 40.00 39.93 39.96 4.3K
13:58 39.91 40.00 39.91 40.00 4.8K
13:59 40.00 40.00 39.98 39.99 2.2K
14:00 39.95 40.00 39.95 40.00 27.3K
14:01 39.97 40.02 39.96 40.02 5.4K
14:02 39.97 39.97 39.94 39.94 1.8K
14:03 39.98 39.98 39.73 39.93 18.0K
14:04 39.81 39.95 39.77 39.88 4.4K
14:05 39.89 39.91 39.89 39.91 2.8K
14:06 39.91 39.91 39.86 39.86 1.1K
14:07 39.93 39.96 39.88 39.92 7.6K
14:08 39.92 39.92 39.77 39.77 5.3K
14:09 39.86 39.91 39.86 39.85 1.5K
14:10 39.91 39.98 39.91 39.95 6.8K
14:11 39.93 39.99 39.93 39.95 1.3K
14:12 39.95 40.00 39.95 39.96 7.3K
14:13 39.96 40.00 39.70 39.97 21.6K
14:14 39.97 40.00 39.95 39.99 9.4K
14:15 40.00 40.00 39.93 39.97 5.5K
14:16 39.93 39.93 39.93 39.92 1.8K
14:17 39.92 39.95 39.87 39.90 1.9K
14:18 39.95 39.99 39.93 39.93 2.5K
14:19 39.99 39.99 39.99 39.99 0.4K
14:20 39.99 39.99 39.92 39.94 6.6K
14:21 39.94 39.94 39.83 39.88 7.0K
14:22 39.83 39.90 39.76 39.90 3.4K
14:23 39.94 39.94 39.94 39.94 2.9K
14:24 39.94 40.02 39.87 39.87 60.9K
14:25 39.92 39.92 39.92 39.92 1.6K
14:26 39.95 39.95 39.90 39.93 4.4K
14:27 39.96 39.96 39.93 39.93 3.6K
14:28 39.93 39.93 39.93 39.92 2.3K
14:29 39.94 39.97 39.92 39.95 5.8K
14:30 39.95 39.99 39.95 39.95 1.5K
14:31 39.95 40.00 39.95 40.00 8.5K
14:32 39.99 40.04 39.99 40.04 13.9K
14:33 40.00 40.04 40.00 40.01 11.2K
14:34 40.01 40.18 40.01 40.18 45.7K
14:35 40.24 40.24 40.09 40.15 9.0K
14:36 40.17 40.17 40.08 40.08 6.4K
14:37 40.00 40.00 40.00 40.00 3.3K
14:38 39.93 40.00 39.92 39.92 9.9K
14:39 39.89 40.00 39.89 39.90 1.9K
14:40 39.93 39.93 39.91 39.93 4.1K
14:41 39.93 39.94 39.86 39.94 3.2K
14:42 39.90 39.95 39.90 39.95 3.9K
14:43 39.95 40.00 39.95 40.00 8.4K
14:44 39.90 39.94 39.86 39.90 12.0K
14:45 39.92 39.93 39.85 39.85 2.1K
14:46 39.89 39.90 39.88 39.88 5.4K
14:47 39.88 39.90 39.88 39.90 3.5K
14:48 39.88 39.91 39.88 39.90 7.4K
14:49 39.88 39.98 39.88 39.94 9.8K
14:50 39.93 39.94 39.90 39.90 8.6K
14:51 39.90 39.90 39.80 39.80 7.5K
14:52 39.77 39.79 39.74 39.74 49.6K
14:53 39.75 39.80 39.54 39.80 10.2K
14:54 39.79 39.89 39.79 39.88 6.2K
14:55 39.88 39.91 39.88 39.88 7.3K
14:56 39.88 39.92 39.75 39.82 14.7K
14:57 39.78 39.78 39.63 39.71 10.3K
14:58 39.65 39.73 39.60 39.72 7.4K
14:59 39.72 39.72 39.66 39.72 1.5K
15:00 39.66 39.72 39.63 39.67 10.2K
15:01 39.61 39.61 39.54 39.58 14.1K
15:02 39.56 39.63 39.56 39.59 4.2K
15:03 39.60 39.62 39.60 39.62 6.1K
15:04 39.60 39.71 39.59 39.71 10.2K
15:05 39.74 39.80 39.71 39.71 2.7K
15:06 39.68 39.74 39.67 39.69 8.1K
15:07 39.74 39.83 39.74 39.80 7.8K
15:08 39.69 39.75 39.66 39.73 7.7K
15:09 39.75 39.84 39.75 39.81 7.6K
15:11 39.81 39.81 39.81 39.81 3.1K
15:12 39.81 39.81 39.75 39.75 2.4K
15:13 39.67 39.71 39.64 39.71 4.9K
15:14 39.72 39.83 39.72 39.77 5.5K
15:15 39.77 39.80 39.77 39.80 1.7K
15:16 39.77 39.85 39.71 39.71 11.2K
15:17 39.78 39.84 39.78 39.78 4.3K
15:18 39.83 39.88 39.82 39.82 6.6K
15:19 39.82 39.82 39.82 39.82 4.4K
15:20 39.82 39.82 39.75 39.74 11.6K
15:21 39.74 39.74 39.62 39.62 5.4K
15:22 39.62 39.62 39.56 39.60 21.2K
15:23 39.56 39.71 39.56 39.68 13.5K
15:24 39.68 39.68 39.68 39.68 1.5K
15:25 39.68 39.86 39.68 39.86 7.0K
15:26 39.85 39.87 39.78 39.78 46.5K
15:27 39.83 39.83 39.79 39.79 2.4K
15:28 39.80 39.88 39.77 39.88 6.9K
15:29 39.87 39.87 39.81 39.81 8.5K
15:30 39.86 39.95 39.84 39.95 11.4K
15:31 40.00 40.01 39.84 39.84 14.0K
15:32 39.84 39.86 39.84 39.86 1.3K
15:33 39.85 39.85 39.81 39.81 6.2K
15:34 39.83 39.92 39.83 39.92 7.9K
15:35 39.91 39.93 39.88 39.91 2.7K
15:36 39.88 39.91 39.77 39.88 6.0K
15:37 39.89 39.91 39.87 39.87 6.4K
15:38 39.87 39.87 39.81 39.87 27.1K
15:39 39.85 39.85 39.85 39.85 1.0K
15:40 39.85 39.96 39.85 39.96 8.9K
15:41 39.95 39.96 39.93 39.95 4.6K
15:42 39.98 39.99 39.91 39.91 8.4K
15:43 39.88 39.93 39.88 39.92 6.2K
15:44 39.98 40.00 39.95 40.00 4.8K
15:45 39.95 39.99 39.94 39.95 28.2K
15:46 39.93 40.00 39.92 39.97 18.9K
15:47 40.00 40.14 39.98 40.14 42.4K
15:48 40.13 40.32 40.12 40.21 11.7K
15:49 40.15 40.17 40.11 40.15 11.4K
15:50 40.15 40.22 40.02 40.22 38.1K
15:51 40.22 40.44 40.22 40.26 17.7K
15:52 40.26 40.26 40.21 40.22 16.0K
15:53 40.22 40.23 40.13 40.14 15.6K
15:54 40.16 40.49 40.15 40.21 91.8K
15:55 40.21 40.32 40.21 40.30 28.7K
15:56 40.26 40.31 40.26 40.31 22.4K
15:57 40.30 40.45 40.29 40.31 60.4K
15:58 40.33 40.40 40.23 40.40 42.9K
15:59 40.39 40.40 40.29 40.30 424.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available