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 38.20 38.90 38.20 38.85 29.5K
09:31 38.84 38.84 38.84 38.84 0.9K
09:32 39.07 39.17 38.83 39.13 3.6K
09:33 39.46 39.48 39.32 39.48 0.8K
09:34 39.48 39.59 39.40 39.52 3.6K
09:35 40.14 40.14 39.90 39.90 17.5K
09:37 39.80 39.96 39.42 39.95 1.1K
09:38 39.90 39.90 39.67 39.71 1.1K
09:39 39.81 39.81 39.62 39.62 0.3K
09:40 39.68 39.68 39.68 39.68 0.6K
09:41 39.71 39.75 39.49 39.74 10.8K
09:42 39.71 39.84 39.60 39.84 2.6K
09:43 39.85 40.00 39.85 40.00 2.0K
09:44 40.10 40.10 39.72 40.08 1.1K
09:45 39.84 39.85 39.84 39.85 1.9K
09:46 39.90 39.90 39.75 39.83 6.6K
09:47 39.73 39.84 39.73 39.84 0.8K
09:48 39.86 39.86 39.74 39.74 2.9K
09:49 39.74 39.74 39.74 39.74 1.1K
09:50 39.73 39.74 39.66 39.66 1.2K
09:51 39.70 39.86 39.70 39.72 7.8K
09:52 39.84 40.03 39.84 40.03 5.7K
09:53 39.95 39.95 39.69 39.69 4.3K
09:54 39.66 39.66 39.65 39.65 0.4K
09:55 39.69 39.76 39.65 39.65 7.0K
09:56 40.00 40.00 39.85 39.88 4.3K
09:57 39.88 39.88 39.88 39.88 0.3K
09:58 39.88 39.88 39.88 39.88 0.3K
09:59 39.88 40.07 39.88 40.07 14.0K
10:00 39.91 40.31 39.91 40.10 31.1K
10:01 40.27 40.27 40.09 40.10 3.5K
10:02 39.51 39.70 39.51 39.70 8.5K
10:03 39.89 39.92 39.71 39.71 1.7K
10:04 39.97 39.97 39.97 39.97 0.1K
10:05 39.97 40.00 39.97 40.00 1.4K
10:06 40.10 40.20 39.93 39.93 3.9K
10:07 39.93 40.00 39.73 39.73 2.2K
10:08 39.85 39.85 39.85 39.85 0.6K
10:09 39.84 39.95 39.82 39.82 1.0K
10:10 39.94 40.08 39.94 40.04 7.4K
10:11 40.01 40.40 40.01 40.22 16.8K
10:12 40.22 40.23 40.04 40.04 14.8K
10:13 40.23 40.40 40.23 40.24 1.5K
10:14 40.64 40.64 40.39 40.58 6.8K
10:15 40.73 40.79 40.68 40.68 5.3K
10:16 40.71 40.88 40.67 40.88 1.6K
10:17 40.76 40.76 40.75 40.75 2.0K
10:18 40.75 40.75 40.20 40.20 18.8K
10:19 40.13 40.42 40.13 40.19 6.0K
10:20 40.50 40.80 40.50 40.63 10.4K
10:21 40.63 40.63 40.63 40.63 7.2K
10:22 40.58 40.58 40.58 40.58 1.1K
10:23 40.56 40.58 40.56 40.58 1.7K
10:24 40.58 40.75 40.56 40.75 3.3K
10:25 40.63 40.63 40.12 40.15 8.6K
10:26 40.20 40.20 40.01 40.04 3.0K
10:27 40.15 40.28 40.15 40.28 1.8K
10:28 40.41 40.41 40.41 40.41 1.2K
10:29 40.63 40.63 40.34 40.41 3.3K
10:30 40.40 40.62 40.21 40.62 2.3K
10:31 40.38 40.38 40.38 40.38 1.1K
10:32 40.37 40.37 40.14 40.14 0.7K
10:33 39.95 39.96 39.76 39.76 7.3K
10:34 39.86 39.86 39.64 39.64 6.6K
10:35 39.64 39.86 39.63 39.63 13.7K
10:36 39.78 39.78 39.78 39.78 0.8K
10:38 39.78 39.78 39.78 39.78 1.6K
10:39 39.86 39.86 39.78 39.79 1.7K
10:40 39.84 39.98 39.79 39.98 40.3K
10:41 40.00 40.18 40.00 40.18 5.7K
10:42 40.03 40.16 39.96 40.16 11.9K
10:43 40.20 40.20 40.05 40.05 4.0K
10:44 39.95 40.10 39.92 39.92 4.8K
10:45 39.91 40.07 39.91 40.04 3.0K
10:46 39.91 40.11 39.91 40.11 2.6K
10:47 40.11 40.21 40.05 40.21 7.0K
10:48 40.00 40.00 39.91 39.91 2.0K
10:50 39.88 39.88 39.88 39.88 0.6K
10:51 39.87 39.87 39.80 39.80 1.9K
10:52 39.86 39.86 39.75 39.75 3.1K
10:53 39.67 39.67 39.67 39.67 1.1K
10:54 39.73 39.82 39.73 39.76 3.3K
10:55 39.83 39.88 39.81 39.81 1.7K
10:56 39.73 39.73 39.73 39.73 0.3K
10:57 39.77 39.77 39.77 39.77 1.0K
10:58 39.87 39.87 39.87 39.87 1.6K
10:59 39.76 39.76 39.76 39.76 0.7K
11:00 39.77 39.77 39.77 39.77 0.9K
11:01 39.76 40.00 39.76 40.00 12.3K
11:03 40.00 40.00 39.76 39.76 8.3K
11:05 39.75 39.88 39.75 39.88 2.1K
11:07 39.98 40.00 39.81 39.81 8.9K
11:08 39.67 39.67 39.50 39.50 5.5K
11:10 39.67 39.75 39.67 39.75 2.5K
11:11 39.81 39.81 39.68 39.67 0.9K
11:12 39.68 39.84 39.68 39.82 0.8K
11:13 39.84 39.84 39.84 39.84 0.4K
11:14 39.78 39.81 39.77 39.81 2.8K
11:15 39.79 39.79 39.75 39.74 0.5K
11:16 39.75 39.79 39.75 39.74 1.5K
11:17 39.78 39.78 39.59 39.67 5.1K
11:18 39.67 39.67 39.63 39.63 0.8K
11:19 39.62 39.81 39.59 39.81 1.5K
11:22 39.80 39.80 39.67 39.67 0.9K
11:23 39.77 39.77 39.77 39.77 0.1K
11:24 39.81 39.81 39.81 39.81 0.4K
11:25 39.79 39.80 39.79 39.79 1.6K
11:26 39.78 39.78 39.78 39.78 0.8K
11:27 39.73 39.73 39.73 39.73 0.6K
11:28 39.78 39.78 39.69 39.69 4.0K
11:29 39.76 39.76 39.76 39.76 0.3K
11:30 39.69 39.69 39.69 39.69 0.4K
11:31 39.68 39.68 39.58 39.58 3.6K
11:32 39.41 39.41 39.41 39.41 4.1K
11:33 39.30 39.48 39.30 39.48 8.3K
11:34 39.76 39.76 39.65 39.65 1.1K
11:35 39.65 39.65 39.61 39.61 0.7K
11:36 39.65 39.69 39.65 39.69 0.9K
11:37 39.56 39.66 39.56 39.66 3.2K
11:38 39.69 39.73 39.69 39.73 1.2K
11:39 39.70 39.70 39.67 39.70 2.8K
11:40 39.75 39.75 39.73 39.73 0.7K
11:41 39.77 39.77 39.77 39.77 0.7K
11:42 39.73 39.73 39.63 39.64 3.2K
11:44 39.63 39.63 39.53 39.53 1.5K
11:45 39.41 39.41 39.31 39.31 4.7K
11:46 39.41 39.41 39.41 39.41 0.2K
11:47 39.40 39.40 39.29 39.29 0.6K
11:48 39.29 39.39 39.29 39.39 0.7K
11:49 39.30 39.36 39.28 39.36 4.2K
11:50 39.31 39.31 39.31 39.31 0.4K
11:52 39.31 39.36 39.30 39.36 3.6K
11:53 39.30 39.41 39.24 39.24 8.0K
11:54 39.23 39.40 39.23 39.40 2.7K
11:56 39.40 39.40 39.40 39.40 1.4K
11:59 39.33 39.42 39.33 39.37 2.9K
12:01 39.48 39.48 39.48 39.48 1.1K
12:02 39.53 39.53 39.53 39.53 0.4K
12:03 39.57 39.57 39.57 39.57 1.8K
12:04 39.58 39.81 39.58 39.81 3.8K
12:05 39.91 39.91 39.91 39.91 1.9K
12:06 39.96 39.96 39.96 39.96 0.3K
12:07 39.91 39.96 39.91 39.92 2.0K
12:08 39.89 39.98 39.89 39.98 5.7K
12:09 40.00 40.00 40.00 40.00 0.5K
12:10 39.94 39.94 39.94 39.94 0.4K
12:11 39.94 39.94 39.88 39.88 1.1K
12:12 39.88 39.92 39.85 39.85 7.6K
12:13 39.88 39.88 39.82 39.82 1.4K
12:15 39.88 39.93 39.88 39.93 1.5K
12:16 39.90 40.00 39.90 40.00 2.1K
12:17 39.91 39.91 39.91 39.91 0.6K
12:18 40.00 40.00 39.91 39.91 0.6K
12:19 40.00 40.00 40.00 40.00 0.5K
12:20 40.00 40.00 39.97 39.99 0.6K
12:21 40.02 40.02 40.00 40.02 5.5K
12:22 40.00 40.00 40.00 40.00 0.9K
12:23 40.00 40.00 40.00 40.00 1.7K
12:24 40.08 40.08 39.94 39.94 1.0K
12:25 40.00 40.00 39.94 39.94 0.8K
12:26 39.94 39.94 39.94 39.94 0.4K
12:28 39.94 40.00 39.94 39.96 1.4K
12:29 40.00 40.00 39.96 39.96 1.5K
12:30 39.96 39.98 39.93 39.93 7.6K
12:31 39.93 39.93 39.93 39.93 0.9K
12:32 39.93 39.93 39.93 39.93 1.0K
12:33 39.93 39.93 39.93 39.93 1.7K
12:35 39.99 39.99 39.97 39.97 0.8K
12:36 39.97 40.00 39.96 39.96 1.2K
12:37 39.96 39.96 39.95 39.95 1.6K
12:38 39.89 39.92 39.89 39.92 3.9K
12:39 39.92 39.92 39.92 39.92 1.4K
12:40 39.92 39.92 39.90 39.91 9.4K
12:41 39.99 39.99 39.97 39.97 0.5K
12:42 40.03 40.03 40.00 40.00 12.7K
12:43 40.00 40.00 39.94 39.99 2.1K
12:44 40.00 40.00 40.00 40.00 0.4K
12:45 40.00 40.09 40.00 40.09 3.3K
12:46 40.08 40.13 39.97 40.13 41.6K
12:47 40.08 40.08 39.95 39.95 6.1K
12:48 39.95 39.95 39.95 39.95 0.4K
12:49 39.99 39.99 39.95 39.95 3.3K
12:50 39.96 39.96 39.95 39.95 0.5K
12:51 39.99 40.00 39.96 40.00 0.9K
12:52 39.98 40.00 39.98 40.00 1.7K
12:53 39.98 39.98 39.85 39.85 4.7K
12:54 39.85 39.87 39.85 39.87 2.6K
12:55 39.88 39.88 39.85 39.85 32.6K
12:56 39.80 39.81 39.78 39.78 2.7K
12:57 39.65 39.73 39.65 39.73 2.6K
12:58 39.74 39.74 39.74 39.74 0.4K
12:59 39.82 39.82 39.75 39.74 1.1K
13:00 39.83 39.87 39.78 39.78 5.9K
13:01 39.76 39.76 39.76 39.76 0.3K
13:02 39.72 39.76 39.72 39.76 1.7K
13:03 39.75 39.87 39.75 39.87 1.3K
13:04 39.82 39.92 39.81 39.81 5.4K
13:05 39.93 39.93 39.81 39.81 2.2K
13:06 39.89 39.89 39.80 39.89 0.6K
13:07 39.88 39.88 39.88 39.88 0.3K
13:08 39.88 39.88 39.88 39.88 0.5K
13:09 39.89 39.89 39.89 39.89 1.2K
13:11 39.86 39.97 39.86 39.97 1.5K
13:12 39.94 39.94 39.90 39.90 0.7K
13:13 39.91 39.92 39.88 39.92 5.5K
13:14 39.92 39.92 39.92 39.92 0.6K
13:15 39.92 39.92 39.84 39.84 3.1K
13:16 39.80 39.80 39.80 39.80 2.6K
13:20 39.78 39.84 39.78 39.84 3.9K
13:21 39.88 39.89 39.88 39.89 1.7K
13:22 39.97 39.97 39.90 39.90 0.6K
13:23 39.90 39.97 39.90 39.90 1.5K
13:24 39.97 39.97 39.90 39.90 0.3K
13:25 39.90 39.90 39.66 39.66 5.4K
13:26 39.56 39.70 39.56 39.63 23.4K
13:27 39.61 39.61 39.44 39.44 0.4K
13:28 39.62 39.64 39.62 39.64 1.0K
13:30 39.44 39.56 39.42 39.56 2.8K
13:31 39.52 39.72 39.52 39.70 1.6K
13:32 39.70 39.86 39.66 39.70 1.1K
13:33 39.65 39.65 39.65 39.65 1.0K
13:34 39.68 39.68 39.68 39.68 0.7K
13:35 39.55 39.64 39.55 39.64 7.4K
13:36 39.61 39.61 39.57 39.57 2.9K
13:37 39.53 39.53 39.53 39.53 2.5K
13:38 39.58 39.58 39.58 39.58 1.5K
13:39 39.44 39.44 39.44 39.44 1.5K
13:40 39.42 39.46 39.41 39.46 2.8K
13:41 39.46 39.46 39.46 39.46 1.3K
13:42 39.46 39.57 39.45 39.57 2.0K
13:43 39.62 39.62 39.62 39.62 1.7K
13:44 39.62 39.62 39.62 39.62 0.4K
13:46 39.59 39.62 39.59 39.62 1.2K
13:47 39.55 39.62 39.55 39.62 0.5K
13:48 39.62 39.81 39.62 39.64 11.1K
13:49 39.80 39.80 39.80 39.80 0.4K
13:50 39.79 39.79 39.79 39.78 1.1K
13:51 39.76 39.76 39.76 39.76 0.1K
13:52 39.76 39.76 39.76 39.76 0.9K
13:53 39.75 39.75 39.75 39.75 0.9K
13:54 39.75 39.84 39.75 39.84 0.8K
13:55 39.76 39.76 39.63 39.63 5.9K
13:56 39.60 39.60 39.54 39.55 2.8K
13:57 39.55 39.55 39.55 39.55 1.9K
14:00 39.55 39.58 39.51 39.58 2.4K
14:01 39.62 39.62 39.56 39.57 2.9K
14:02 39.57 39.57 39.57 39.57 0.1K
14:03 39.60 39.60 39.60 39.60 1.4K
14:04 39.62 39.62 39.54 39.60 9.8K
14:05 39.65 39.66 39.65 39.66 1.8K
14:06 39.72 39.83 39.72 39.83 2.1K
14:07 39.77 39.77 39.68 39.68 4.7K
14:08 39.54 39.60 39.53 39.60 3.0K
14:09 39.72 39.84 39.72 39.84 3.5K
14:10 39.77 39.85 39.71 39.85 14.8K
14:11 39.89 39.89 39.89 39.89 0.6K
14:12 39.89 39.89 39.89 39.89 1.1K
14:13 39.89 39.89 39.82 39.89 3.8K
14:14 39.85 39.85 39.74 39.74 7.0K
14:15 39.74 39.80 39.74 39.80 2.2K
14:16 39.80 39.80 39.80 39.80 0.6K
14:17 39.78 39.78 39.72 39.72 2.0K
14:18 39.72 39.76 39.72 39.76 0.6K
14:19 39.76 39.81 39.76 39.81 1.9K
14:20 39.85 39.88 39.85 39.88 2.5K
14:22 39.88 39.88 39.88 39.88 2.5K
14:23 39.88 39.88 39.88 39.88 0.8K
14:24 39.87 39.87 39.87 39.87 3.7K
14:25 39.94 39.94 39.86 39.94 4.8K
14:26 39.86 39.90 39.85 39.89 14.1K
14:27 39.90 39.92 39.86 39.87 3.9K
14:28 39.92 39.92 39.92 39.92 0.9K
14:30 39.87 39.87 39.87 39.87 1.1K
14:31 39.92 39.92 39.86 39.86 0.7K
14:32 39.92 39.92 39.86 39.87 1.5K
14:33 39.87 39.92 39.87 39.92 0.7K
14:34 39.87 39.93 39.87 39.91 4.3K
14:35 39.87 39.87 39.87 39.87 0.1K
14:36 39.94 39.94 39.93 39.94 20.8K
14:37 39.94 39.94 39.89 39.89 1.7K
14:38 39.90 39.94 39.90 39.93 2.5K
14:39 39.97 39.97 39.86 39.86 10.0K
14:40 39.92 39.92 39.92 39.92 0.6K
14:41 39.86 39.92 39.85 39.85 2.6K
14:42 39.81 39.81 39.74 39.74 5.3K
14:43 39.80 39.81 39.75 39.75 4.6K
14:44 39.87 39.87 39.69 39.69 5.3K
14:46 39.66 39.66 39.60 39.65 3.3K
14:47 39.79 39.79 39.79 39.79 0.7K
14:48 39.76 39.76 39.76 39.76 0.2K
14:49 39.65 39.65 39.58 39.58 3.2K
14:50 39.68 39.68 39.68 39.68 1.5K
14:51 39.75 39.75 39.53 39.53 5.6K
14:52 39.57 39.57 39.57 39.57 0.3K
14:53 39.54 39.54 39.54 39.53 1.1K
14:54 39.57 39.57 39.57 39.57 0.6K
14:55 39.62 39.67 39.62 39.67 1.4K
14:56 39.58 39.61 39.58 39.60 0.9K
14:57 39.67 39.67 39.67 39.67 0.7K
14:58 39.62 39.62 39.62 39.62 0.3K
14:59 39.67 39.76 39.67 39.76 2.0K
15:00 39.77 39.77 39.77 39.77 1.1K
15:01 39.77 39.77 39.77 39.77 1.5K
15:02 39.70 39.74 39.68 39.74 5.7K
15:03 39.73 39.73 39.73 39.73 0.5K
15:04 39.78 39.78 39.78 39.78 0.4K
15:05 39.79 39.79 39.79 39.78 2.9K
15:06 39.81 39.89 39.77 39.89 9.8K
15:07 39.83 39.89 39.80 39.80 2.0K
15:08 39.83 39.83 39.83 39.83 2.1K
15:09 39.92 39.93 39.90 39.93 12.5K
15:11 39.92 39.92 39.92 39.92 0.7K
15:12 39.99 39.99 39.99 39.99 0.9K
15:13 39.92 39.96 39.92 39.96 1.9K
15:14 39.96 39.96 39.91 39.96 2.6K
15:15 39.93 39.96 39.93 39.96 1.0K
15:16 39.97 40.00 39.97 40.00 4.3K
15:17 40.02 40.04 40.00 40.00 1.6K
15:18 40.00 40.01 39.96 39.99 4.2K
15:19 39.99 39.99 39.96 39.96 7.9K
15:20 39.96 39.98 39.87 39.87 6.7K
15:21 39.85 39.85 39.85 39.85 3.1K
15:22 39.82 39.82 39.82 39.82 0.9K
15:23 39.82 39.82 39.79 39.81 1.2K
15:24 39.82 39.86 39.81 39.86 5.2K
15:25 39.86 39.86 39.86 39.86 0.4K
15:26 39.86 39.86 39.83 39.85 1.6K
15:27 39.86 39.89 39.86 39.85 1.0K
15:28 39.88 39.88 39.86 39.88 1.4K
15:29 39.86 39.88 39.86 39.88 2.3K
15:30 39.84 39.84 39.74 39.77 8.7K
15:31 39.79 39.79 39.71 39.72 6.0K
15:32 39.74 39.74 39.72 39.73 2.9K
15:33 39.73 39.77 39.73 39.77 3.0K
15:34 39.77 39.77 39.77 39.77 0.6K
15:35 39.74 39.76 39.74 39.74 3.9K
15:36 39.74 39.74 39.74 39.74 5.6K
15:37 39.72 39.73 39.72 39.73 1.4K
15:38 39.73 39.73 39.73 39.73 0.7K
15:39 39.75 39.81 39.75 39.81 3.7K
15:40 39.79 39.79 39.69 39.69 5.6K
15:41 39.72 39.78 39.72 39.78 3.0K
15:42 39.80 39.80 39.79 39.80 2.7K
15:43 39.80 39.91 39.80 39.91 13.7K
15:44 39.84 39.86 39.84 39.86 3.5K
15:45 39.85 39.85 39.84 39.84 5.3K
15:46 39.83 39.85 39.83 39.85 5.5K
15:47 39.87 39.92 39.87 39.89 18.1K
15:48 39.90 39.93 39.90 39.91 12.7K
15:49 39.91 39.96 39.90 39.96 6.5K
15:50 39.97 39.97 39.92 39.92 16.4K
15:51 39.92 39.92 39.90 39.90 16.2K
15:52 39.87 39.90 39.86 39.90 19.0K
15:53 39.87 39.99 39.87 39.95 24.9K
15:54 39.95 40.01 39.93 40.01 6.2K
15:55 39.99 39.99 39.94 39.94 19.4K
15:56 39.93 40.00 39.93 39.98 10.8K
15:57 39.98 39.98 39.94 39.94 24.1K
15:58 39.94 39.94 39.93 39.93 8.4K
15:59 39.94 39.94 39.87 39.91 132.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available