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 39.76 39.78 39.50 39.75 62.4K
09:31 39.73 39.73 39.73 39.73 1.0K
09:32 39.72 39.72 39.48 39.48 0.9K
09:33 39.54 39.69 39.49 39.69 5.7K
09:34 39.70 39.70 39.70 39.70 1.2K
09:35 39.75 39.75 39.75 39.75 2.5K
09:36 39.37 39.49 39.37 39.49 3.9K
09:37 39.28 39.28 39.28 39.28 0.2K
09:38 39.53 39.58 39.52 39.57 2.9K
09:40 39.45 39.49 39.40 39.40 1.4K
09:41 39.28 39.44 39.13 39.13 4.5K
09:42 39.25 39.25 39.06 39.19 3.7K
09:43 39.01 39.38 39.01 39.38 8.4K
09:44 39.49 39.61 39.49 39.61 1.1K
09:45 39.45 39.45 39.45 39.45 0.3K
09:46 39.45 39.45 39.45 39.45 0.3K
09:47 39.60 39.60 39.57 39.57 1.5K
09:48 39.80 39.85 39.73 39.73 3.7K
09:49 39.97 39.97 39.50 39.49 1.3K
09:50 39.49 39.71 39.49 39.71 4.7K
09:51 39.68 39.75 39.62 39.62 53.9K
09:52 39.65 39.94 39.65 39.77 6.4K
09:53 39.77 39.77 39.66 39.71 3.3K
09:54 39.71 39.71 39.56 39.71 2.6K
09:55 39.61 39.73 39.61 39.73 5.0K
09:56 39.78 39.81 39.73 39.81 1.0K
09:57 39.83 39.83 39.83 39.83 0.6K
09:58 39.83 39.98 39.83 39.98 5.2K
09:59 39.97 39.98 39.95 39.95 0.8K
10:00 39.88 39.97 39.85 39.96 1.8K
10:01 39.93 39.93 39.78 39.81 8.3K
10:02 39.88 39.92 39.88 39.92 11.5K
10:03 39.92 40.15 39.92 40.15 29.6K
10:04 40.25 40.40 40.23 40.31 5.5K
10:05 40.29 40.51 40.18 40.18 13.2K
10:06 40.23 40.34 40.18 40.32 4.4K
10:07 40.36 40.43 40.36 40.36 4.4K
10:08 40.39 40.39 40.25 40.24 4.7K
10:09 40.32 40.34 40.32 40.32 1.8K
10:10 40.32 40.34 40.18 40.18 9.0K
10:11 40.05 40.15 40.02 40.14 6.2K
10:12 40.14 40.14 40.01 40.01 1.4K
10:13 40.14 40.24 40.14 40.24 2.8K
10:14 40.19 40.19 39.97 40.00 9.0K
10:15 40.02 40.02 40.00 39.99 2.5K
10:16 39.95 39.95 39.95 39.95 2.9K
10:17 40.01 40.05 39.95 40.02 47.3K
10:18 40.02 40.24 40.01 40.24 20.8K
10:19 40.23 40.23 40.15 40.15 5.8K
10:20 40.11 40.16 40.11 40.15 7.0K
10:21 40.02 40.21 40.02 40.21 3.4K
10:22 40.06 40.18 40.06 40.09 1.2K
10:23 40.09 40.34 40.09 40.34 8.8K
10:24 40.34 40.37 40.22 40.22 8.6K
10:25 40.07 40.18 40.07 40.18 1.4K
10:26 40.06 40.06 40.02 40.04 3.6K
10:27 40.02 40.10 40.02 40.10 4.7K
10:28 40.33 40.33 40.33 40.33 0.8K
10:29 40.25 40.28 40.23 40.28 1.4K
10:30 40.23 40.32 40.07 40.07 9.1K
10:32 40.09 40.09 40.09 40.09 0.5K
10:33 40.07 40.15 40.07 40.15 2.0K
10:34 40.13 40.25 40.13 40.23 6.2K
10:35 40.25 40.32 40.24 40.31 1.2K
10:36 40.30 40.30 40.16 40.16 5.1K
10:37 40.24 40.24 40.24 40.24 1.8K
10:38 40.24 40.29 40.24 40.29 0.7K
10:39 40.24 40.24 39.95 39.95 8.2K
10:40 40.04 40.04 39.92 39.92 1.2K
10:41 39.91 40.05 39.91 40.05 6.8K
10:42 40.12 40.13 40.03 40.13 4.2K
10:43 40.01 40.12 40.01 40.12 6.7K
10:44 40.06 40.06 39.90 39.90 3.6K
10:45 40.02 40.09 39.97 40.09 3.4K
10:46 40.01 40.01 40.01 40.01 1.2K
10:47 40.00 40.01 39.91 39.92 4.3K
10:48 39.86 39.93 39.86 39.92 2.2K
10:49 39.91 39.91 39.89 39.89 1.3K
10:50 39.91 39.91 39.74 39.74 6.2K
10:51 39.80 39.83 39.79 39.80 2.7K
10:52 39.85 39.88 39.75 39.75 6.6K
10:53 39.78 39.78 39.78 39.78 1.0K
10:54 39.70 39.87 39.70 39.87 1.8K
10:55 39.89 39.97 39.89 39.97 2.4K
10:56 39.75 39.75 39.71 39.73 14.9K
10:57 39.73 39.83 39.65 39.83 14.6K
10:58 39.82 39.82 39.82 39.82 0.3K
10:59 39.82 39.92 39.82 39.92 3.6K
11:00 39.91 39.94 39.91 39.94 3.9K
11:01 39.93 39.93 39.87 39.87 4.1K
11:02 39.82 39.91 39.82 39.91 0.2K
11:03 39.92 39.92 39.85 39.85 1.1K
11:04 39.98 39.98 39.82 39.82 4.8K
11:05 39.79 39.79 39.67 39.76 3.3K
11:06 39.53 39.53 39.53 39.53 1.4K
11:07 39.73 39.73 39.73 39.73 0.3K
11:08 39.80 39.80 39.80 39.80 1.2K
11:09 39.86 39.86 39.85 39.86 2.4K
11:10 39.79 39.79 39.73 39.73 3.3K
11:11 39.86 39.86 39.86 39.86 0.6K
11:12 39.86 39.86 39.86 39.86 0.2K
11:13 39.79 39.86 39.79 39.86 0.5K
11:14 39.85 39.88 39.85 39.88 3.3K
11:15 39.88 39.93 39.80 39.80 5.4K
11:16 39.75 39.79 39.75 39.79 1.6K
11:17 39.81 39.87 39.81 39.87 2.0K
11:18 39.88 39.88 39.87 39.87 1.0K
11:19 39.82 39.84 39.80 39.84 3.5K
11:20 39.80 39.80 39.80 39.80 1.0K
11:21 39.75 39.75 39.75 39.75 1.5K
11:23 39.78 39.85 39.78 39.85 2.1K
11:25 39.85 39.85 39.85 39.85 1.6K
11:27 39.86 39.90 39.86 39.90 1.2K
11:28 39.91 39.91 39.91 39.91 0.5K
11:29 39.87 39.87 39.83 39.87 2.9K
11:30 39.78 39.80 39.75 39.80 4.4K
11:31 39.74 39.74 39.74 39.74 0.3K
11:32 39.84 39.85 39.84 39.85 1.2K
11:33 39.80 39.80 39.80 39.80 1.3K
11:34 39.77 39.77 39.72 39.72 1.8K
11:35 39.74 39.74 39.74 39.74 0.6K
11:36 39.83 39.83 39.80 39.80 0.9K
11:38 39.82 39.82 39.82 39.82 0.9K
11:39 39.90 39.90 39.90 39.90 1.3K
11:40 39.81 39.91 39.81 39.91 3.0K
11:41 39.90 39.90 39.90 39.90 0.1K
11:42 39.91 39.91 39.87 39.87 1.1K
11:43 39.90 39.90 39.90 39.90 0.3K
11:44 39.94 39.97 39.91 39.97 1.0K
11:45 39.85 39.91 39.85 39.91 3.2K
11:46 39.91 39.91 39.87 39.91 2.3K
11:47 39.90 39.90 39.90 39.90 0.6K
11:48 39.97 40.06 39.97 40.06 7.4K
11:49 40.04 40.04 40.04 40.04 0.7K
11:50 39.97 40.08 39.97 40.07 2.4K
11:51 40.04 40.05 40.04 40.05 1.3K
11:52 40.03 40.03 40.03 40.03 0.9K
11:53 39.99 39.99 39.87 39.92 6.5K
11:54 39.91 40.01 39.85 40.01 2.3K
11:55 39.96 39.96 39.96 39.96 0.7K
11:56 39.93 39.93 39.92 39.93 2.2K
12:00 40.01 40.01 40.01 40.01 3.1K
12:01 40.07 40.07 40.06 40.06 1.1K
12:02 39.97 39.97 39.97 39.97 2.0K
12:03 39.97 39.97 39.97 39.97 0.8K
12:04 39.97 39.97 39.97 39.97 0.4K
12:05 40.01 40.01 40.00 40.00 0.6K
12:06 40.02 40.02 40.02 40.02 3.6K
12:07 40.03 40.15 40.03 40.13 17.4K
12:08 40.14 40.14 40.14 40.14 2.2K
12:09 40.08 40.14 40.08 40.14 6.1K
12:10 40.16 40.19 40.13 40.13 6.7K
12:11 40.09 40.09 40.09 40.09 1.6K
12:13 40.14 40.19 40.10 40.19 6.5K
12:14 40.19 40.19 40.10 40.10 3.9K
12:15 40.10 40.10 40.10 40.10 0.2K
12:16 40.12 40.14 40.12 40.13 4.3K
12:17 40.10 40.10 40.10 40.10 4.2K
12:18 40.01 40.02 39.96 40.02 8.0K
12:19 40.00 40.00 40.00 40.00 1.1K
12:20 40.03 40.03 39.98 40.02 3.4K
12:21 40.07 40.07 40.07 40.07 1.2K
12:22 40.08 40.09 40.05 40.06 3.6K
12:23 40.08 40.11 40.05 40.10 3.6K
12:24 40.10 40.10 40.04 40.06 3.4K
12:25 40.06 40.06 40.06 40.06 0.8K
12:26 40.06 40.06 40.06 40.06 2.1K
12:27 40.06 40.06 40.06 40.06 2.9K
12:29 40.06 40.06 40.06 40.06 0.1K
12:30 40.02 40.02 39.89 39.91 12.6K
12:31 39.85 39.87 39.73 39.87 14.4K
12:32 39.92 39.95 39.92 39.95 1.7K
12:34 39.94 39.94 39.91 39.91 1.6K
12:35 39.93 39.93 39.93 39.93 0.4K
12:36 39.98 39.99 39.94 39.99 2.1K
12:37 39.99 40.08 39.99 39.99 0.8K
12:38 39.99 40.02 39.99 40.02 3.2K
12:39 39.94 40.01 39.94 40.00 2.5K
12:40 39.90 39.90 39.90 39.90 4.2K
12:43 39.89 40.02 39.89 40.02 2.9K
12:47 39.95 39.95 39.95 39.95 0.7K
12:49 39.95 39.95 39.88 39.88 1.8K
12:50 39.91 39.91 39.91 39.91 0.6K
12:51 39.95 39.95 39.95 39.95 0.5K
12:53 39.95 39.99 39.95 39.99 0.8K
12:55 40.00 40.00 39.96 39.96 1.1K
12:56 39.89 39.89 39.89 39.89 2.6K
12:57 39.82 39.82 39.74 39.81 3.4K
12:58 39.84 39.84 39.84 39.84 0.4K
12:59 39.81 39.81 39.76 39.79 0.8K
13:00 39.71 39.79 39.71 39.79 2.8K
13:01 39.90 40.08 39.79 40.08 2.0K
13:03 40.09 40.09 39.97 39.97 1.3K
13:04 39.96 40.15 39.96 40.15 0.3K
13:05 39.98 40.02 39.92 39.92 1.3K
13:06 40.03 40.03 39.98 39.98 6.5K
13:07 40.05 40.05 40.00 40.00 2.8K
13:08 40.01 40.02 40.00 40.00 2.8K
13:10 39.96 39.98 39.96 39.98 0.6K
13:11 40.01 40.02 39.95 39.95 5.7K
13:12 39.99 39.99 39.98 39.98 3.1K
13:13 39.98 39.98 39.98 39.98 5.5K
13:14 39.98 39.98 39.98 39.98 9.8K
13:16 39.97 39.97 39.97 39.97 0.5K
13:17 39.92 39.92 39.89 39.91 11.3K
13:18 39.91 39.91 39.91 39.91 1.2K
13:23 39.92 39.97 39.92 39.97 2.5K
13:25 40.00 40.04 40.00 40.04 5.0K
13:26 40.03 40.03 40.03 40.03 0.6K
13:27 40.00 40.00 40.00 40.00 6.0K
13:28 39.98 40.03 39.98 40.03 2.6K
13:29 40.03 40.03 40.00 40.00 3.6K
13:30 40.01 40.01 40.00 40.00 4.5K
13:31 40.00 40.00 39.99 39.99 1.9K
13:34 39.94 39.94 39.94 39.94 2.0K
13:36 39.97 39.97 39.97 39.97 2.3K
13:38 40.03 40.03 40.03 40.03 1.3K
13:39 39.98 39.99 39.98 39.99 0.8K
13:40 40.01 40.01 40.00 40.00 2.7K
13:42 40.00 40.00 40.00 39.99 0.9K
13:43 40.03 40.03 40.03 40.03 0.3K
13:44 40.00 40.03 40.00 40.03 4.7K
13:45 40.03 40.03 40.03 40.03 0.6K
13:46 40.03 40.03 40.02 40.02 2.7K
13:47 39.97 40.00 39.95 39.97 11.5K
13:48 39.98 39.98 39.98 39.98 1.0K
13:49 40.00 40.00 39.95 39.95 0.9K
13:50 40.01 40.01 40.01 40.01 0.5K
13:51 39.99 39.99 39.99 39.99 0.5K
13:52 39.98 40.00 39.98 40.00 5.9K
13:54 39.96 39.96 39.93 39.93 1.7K
13:55 39.97 39.97 39.97 39.97 0.3K
13:56 39.97 39.97 39.97 39.97 1.3K
13:57 40.01 40.04 40.01 40.04 51.3K
13:58 40.03 40.28 40.03 40.28 3.0K
13:59 40.22 40.26 40.22 40.26 1.3K
14:00 40.22 40.22 40.19 40.19 2.7K
14:01 40.18 40.18 40.18 40.18 0.1K
14:02 40.18 40.20 40.18 40.20 0.9K
14:03 40.07 40.07 40.07 40.07 2.8K
14:04 40.16 40.24 40.16 40.24 1.1K
14:05 40.28 40.28 40.28 40.28 0.5K
14:06 40.25 40.27 40.20 40.27 1.6K
14:07 40.23 40.26 40.23 40.26 2.4K
14:08 40.34 40.34 40.29 40.29 3.5K
14:09 40.34 40.34 40.34 40.34 0.4K
14:10 40.29 40.35 40.29 40.35 4.8K
14:11 40.34 40.35 40.33 40.35 2.2K
14:12 40.28 40.34 40.27 40.34 12.0K
14:13 40.35 40.35 40.35 40.35 2.5K
14:14 40.34 40.34 40.28 40.34 4.7K
14:15 40.34 40.34 40.29 40.28 1.2K
14:16 40.34 40.35 40.34 40.34 3.8K
14:17 40.34 40.40 40.34 40.35 4.4K
14:18 40.44 40.63 40.44 40.63 11.0K
14:19 40.58 40.60 40.58 40.59 9.3K
14:20 40.60 40.60 40.59 40.60 3.4K
14:21 40.60 40.60 40.56 40.59 7.1K
14:23 40.59 40.59 40.59 40.59 1.2K
14:24 40.59 40.65 40.59 40.60 0.7K
14:25 40.60 40.60 40.60 40.60 1.7K
14:26 40.61 40.67 40.61 40.67 7.9K
14:27 40.67 40.67 40.63 40.67 1.0K
14:28 40.67 40.67 40.63 40.65 3.2K
14:29 40.65 40.65 40.65 40.65 1.4K
14:30 40.65 40.65 40.65 40.65 1.3K
14:31 40.65 40.74 40.65 40.66 6.8K
14:32 40.66 40.71 40.66 40.69 2.6K
14:33 40.69 40.93 40.69 40.92 16.8K
14:34 40.88 40.90 40.88 40.90 6.0K
14:35 40.90 40.93 40.90 40.91 6.0K
14:36 40.91 41.25 40.91 41.25 23.1K
14:37 41.16 41.16 40.85 40.89 12.3K
14:39 40.76 40.93 40.76 40.93 12.3K
14:40 41.00 41.06 41.00 41.06 2.5K
14:41 40.85 40.85 40.82 40.84 5.7K
14:43 40.87 40.90 40.87 40.90 1.7K
14:44 40.70 40.73 40.70 40.73 2.0K
14:46 40.79 40.79 40.79 40.79 0.3K
14:47 40.87 40.87 40.87 40.87 1.4K
14:49 40.89 40.89 40.89 40.89 1.0K
14:50 40.94 40.94 40.88 40.88 3.6K
14:51 40.86 41.03 40.86 41.03 19.0K
14:52 41.00 41.10 41.00 41.10 3.9K
14:53 41.15 41.15 41.06 41.06 2.7K
14:54 41.10 41.19 41.10 41.16 3.2K
14:55 41.16 41.16 41.16 41.16 1.1K
14:56 41.16 41.17 41.08 41.08 3.5K
14:58 41.24 41.24 41.16 41.16 0.9K
14:59 41.16 41.22 41.16 41.16 6.0K
15:00 41.17 41.25 41.11 41.11 9.6K
15:01 41.17 41.24 41.17 41.18 10.5K
15:02 41.23 41.24 41.23 41.24 2.5K
15:03 41.19 41.24 41.14 41.14 4.2K
15:04 41.19 41.20 41.19 41.20 2.6K
15:05 41.34 41.44 41.34 41.36 11.2K
15:06 41.48 41.48 41.43 41.45 12.7K
15:07 41.43 41.45 41.37 41.44 2.8K
15:08 41.44 41.67 41.44 41.67 5.0K
15:09 41.70 41.70 41.55 41.56 3.8K
15:10 41.60 41.66 41.59 41.61 4.5K
15:11 41.61 41.61 41.47 41.59 16.3K
15:13 41.66 41.66 41.42 41.42 2.7K
15:14 41.55 41.62 41.55 41.62 0.7K
15:15 41.59 41.59 41.52 41.52 0.9K
15:16 41.61 41.61 41.53 41.53 1.1K
15:17 41.55 41.62 41.55 41.62 1.0K
15:18 41.69 41.90 41.69 41.86 3.6K
15:19 41.87 41.89 41.78 41.78 4.4K
15:20 41.83 41.90 41.83 41.89 2.7K
15:21 41.88 41.88 41.87 41.88 2.7K
15:22 41.90 41.90 41.82 41.82 1.3K
15:23 41.93 42.02 41.93 42.02 6.5K
15:24 42.04 42.16 42.04 42.16 6.7K
15:25 42.15 42.30 42.03 42.29 12.4K
15:26 42.38 42.38 42.05 42.07 5.9K
15:27 42.07 42.11 42.07 42.11 0.6K
15:28 42.00 42.07 42.00 42.06 11.1K
15:29 42.06 42.08 42.06 42.06 1.7K
15:30 42.10 42.22 42.03 42.16 8.0K
15:31 42.43 42.43 42.16 42.28 4.6K
15:32 42.34 42.41 42.29 42.31 9.7K
15:33 42.34 42.50 42.28 42.50 5.3K
15:34 42.49 42.58 42.49 42.57 3.4K
15:35 42.43 42.51 42.42 42.47 21.3K
15:36 42.47 42.55 42.40 42.49 21.1K
15:37 42.45 42.57 42.45 42.49 12.9K
15:38 42.49 42.68 42.49 42.68 3.4K
15:39 42.60 42.60 42.57 42.58 3.5K
15:40 42.60 42.80 42.56 42.80 19.1K
15:41 42.68 42.81 42.57 42.81 12.8K
15:42 42.80 42.84 42.76 42.76 13.6K
15:43 42.83 42.83 42.68 42.68 8.5K
15:44 42.59 42.67 42.59 42.59 2.2K
15:45 42.64 42.78 42.63 42.78 5.6K
15:46 42.90 42.94 42.89 42.92 6.6K
15:47 42.92 42.98 42.85 42.91 4.2K
15:48 42.96 42.96 42.86 42.94 4.0K
15:49 42.91 42.95 42.85 42.92 6.2K
15:50 42.90 42.90 42.83 42.83 6.0K
15:51 42.81 42.89 42.50 42.50 19.1K
15:52 42.62 42.76 42.50 42.76 16.5K
15:53 42.65 42.65 42.55 42.58 7.1K
15:54 42.59 42.67 42.59 42.67 6.6K
15:55 42.77 42.81 42.68 42.81 23.4K
15:56 42.90 43.30 42.90 43.30 28.3K
15:57 43.49 43.73 43.35 43.39 68.5K
15:58 43.26 43.46 43.12 43.12 62.7K
15:59 43.17 43.26 43.10 43.13 158.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available