Celcuity

CELC
🏛️ usa →
49.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.13 43.34 43.13 43.34 25.5K
09:31 43.10 43.10 42.83 42.83 3.1K
09:32 42.89 43.16 42.89 43.16 3.0K
09:33 43.20 44.00 43.11 43.17 23.1K
09:34 43.17 43.17 43.15 43.15 1.2K
09:35 43.07 43.07 42.87 43.05 5.3K
09:36 42.87 43.00 42.64 42.92 5.9K
09:37 42.91 43.04 42.91 43.04 5.4K
09:38 42.86 43.04 42.82 43.00 2.0K
09:39 42.97 42.97 42.82 42.82 3.9K
09:40 42.80 43.15 42.80 43.15 5.7K
09:41 43.00 43.00 43.00 43.00 0.6K
09:42 43.05 43.18 42.97 42.97 4.9K
09:43 43.00 43.00 42.80 42.80 2.0K
09:44 42.69 42.85 42.68 42.72 2.7K
09:45 42.85 43.17 42.85 42.85 6.0K
09:47 42.80 42.81 42.80 42.81 2.8K
09:48 42.81 42.89 42.81 42.89 1.9K
09:49 43.04 43.27 42.89 43.27 3.4K
09:50 43.01 43.27 43.01 43.27 1.2K
09:51 43.00 43.20 42.90 42.90 24.2K
09:52 42.89 43.08 42.87 42.87 1.1K
09:53 42.73 42.73 42.68 42.68 0.9K
09:54 42.53 42.53 42.53 42.53 1.1K
09:55 42.63 42.63 42.51 42.59 6.7K
09:56 42.51 42.52 42.51 42.52 0.7K
09:57 42.58 42.60 42.50 42.60 1.9K
09:58 42.53 42.62 42.53 42.62 3.3K
09:59 42.61 42.74 42.61 42.61 0.8K
10:00 42.62 42.68 42.62 42.68 2.0K
10:01 42.52 42.60 42.51 42.60 4.7K
10:02 42.60 42.60 42.57 42.57 0.5K
10:03 42.60 42.81 42.60 42.81 3.6K
10:04 42.68 42.83 42.64 42.64 4.0K
10:05 42.54 42.62 42.50 42.62 3.0K
10:06 42.60 42.62 42.36 42.36 7.6K
10:07 42.45 42.45 42.45 42.44 1.3K
10:08 42.43 42.46 42.28 42.30 7.3K
10:09 42.35 42.36 42.35 42.35 1.3K
10:10 42.36 42.68 42.36 42.68 3.2K
10:11 42.68 42.74 42.68 42.74 1.4K
10:12 42.61 42.77 42.61 42.77 2.6K
10:13 42.76 42.76 42.72 42.72 2.3K
10:14 42.82 42.83 42.76 42.83 2.2K
10:15 42.89 42.89 42.73 42.73 2.2K
10:16 42.68 42.72 42.57 42.72 9.3K
10:17 42.74 42.74 42.74 42.74 0.9K
10:18 42.74 42.74 42.74 42.74 1.0K
10:19 42.86 42.86 42.86 42.86 0.5K
10:20 42.79 42.79 42.79 42.79 1.9K
10:22 42.79 42.79 42.74 42.74 0.9K
10:23 42.77 42.77 42.65 42.65 1.6K
10:24 42.93 43.02 42.93 43.02 11.1K
10:25 42.98 43.11 42.98 43.06 3.5K
10:26 43.00 43.00 42.88 42.91 5.8K
10:27 42.84 42.84 42.84 42.84 0.5K
10:28 42.88 42.92 42.88 42.92 1.2K
10:29 42.99 43.00 42.99 43.00 4.0K
10:30 42.95 43.00 42.95 43.00 3.0K
10:31 42.98 42.98 42.93 42.93 4.8K
10:32 42.92 42.99 42.92 42.99 1.8K
10:34 42.99 42.99 42.99 42.99 1.1K
10:35 42.96 43.19 42.96 43.07 11.6K
10:36 43.07 43.18 43.04 43.17 2.2K
10:37 43.14 43.14 43.14 43.14 1.5K
10:38 43.14 43.19 43.14 43.19 5.2K
10:39 43.17 43.27 43.14 43.27 3.3K
10:40 43.40 43.51 43.40 43.44 12.2K
10:41 43.34 43.49 43.34 43.43 20.1K
10:42 43.43 43.72 43.40 43.58 6.8K
10:43 43.69 43.76 43.59 43.76 9.7K
10:44 43.76 43.76 43.50 43.55 9.1K
10:45 43.71 43.71 43.71 43.71 0.4K
10:46 43.54 43.54 43.42 43.49 2.0K
10:47 43.57 43.75 43.56 43.64 4.2K
10:48 43.56 43.61 43.48 43.61 6.8K
10:49 43.51 43.74 43.51 43.73 3.2K
10:50 43.79 44.24 43.60 43.60 23.0K
10:51 43.69 43.77 43.60 43.77 17.6K
10:52 43.77 43.95 43.68 43.95 18.4K
10:53 43.86 43.86 43.81 43.81 18.8K
10:54 43.84 43.94 43.69 43.76 10.3K
10:55 43.76 43.76 43.49 43.49 18.8K
10:56 43.48 43.58 43.45 43.58 11.5K
10:57 43.49 43.58 43.49 43.50 1.5K
10:58 43.58 43.62 43.49 43.62 2.1K
10:59 43.58 43.58 43.55 43.55 7.9K
11:00 43.55 43.75 43.55 43.75 23.5K
11:01 43.76 43.76 43.56 43.66 12.4K
11:02 43.65 43.76 43.65 43.76 5.0K
11:03 43.77 43.82 43.69 43.77 12.3K
11:04 43.77 43.77 43.68 43.68 3.8K
11:05 43.71 43.77 43.71 43.77 6.1K
11:06 43.68 43.68 43.48 43.62 9.3K
11:07 43.62 43.79 43.57 43.66 10.4K
11:08 43.68 43.68 43.36 43.36 8.8K
11:09 43.40 43.40 43.40 43.40 0.9K
11:10 43.45 43.45 43.24 43.24 3.2K
11:11 43.20 43.40 43.20 43.30 2.5K
11:12 43.30 43.30 43.30 43.30 2.3K
11:14 43.46 43.48 43.46 43.48 1.6K
11:16 43.47 43.47 43.47 43.47 2.4K
11:17 43.38 43.38 42.69 42.69 9.2K
11:18 42.72 42.85 42.72 42.75 7.3K
11:19 42.73 42.75 42.73 42.75 0.9K
11:20 42.61 42.61 42.56 42.57 9.8K
11:21 42.56 42.57 42.35 42.35 1.8K
11:22 42.62 42.67 42.62 42.62 3.2K
11:23 42.57 42.66 42.57 42.62 5.2K
11:24 42.63 42.63 42.55 42.55 4.9K
11:25 42.56 42.60 42.54 42.54 3.8K
11:26 42.56 42.78 42.56 42.78 4.8K
11:27 42.70 42.70 42.70 42.70 0.9K
11:28 42.76 42.95 42.76 42.90 3.1K
11:29 42.91 42.91 42.91 42.91 0.8K
11:30 42.91 42.96 42.90 42.90 5.6K
11:31 43.01 43.01 43.01 43.01 0.9K
11:33 42.84 42.84 42.83 42.83 2.0K
11:34 42.83 42.83 42.83 42.83 0.9K
11:35 42.83 42.83 42.71 42.71 0.9K
11:36 42.82 42.82 42.82 42.82 0.3K
11:37 42.82 42.99 42.82 42.99 10.3K
11:38 42.96 42.96 42.96 42.96 0.6K
11:39 42.98 42.98 42.96 42.96 1.8K
11:40 43.00 43.00 42.96 42.96 1.1K
11:41 42.93 42.93 42.89 42.91 9.1K
11:42 42.90 42.90 42.75 42.75 3.6K
11:43 42.81 42.81 42.77 42.77 1.5K
11:44 42.80 42.81 42.80 42.81 0.3K
11:45 42.75 42.75 42.75 42.75 0.3K
11:46 42.75 42.81 42.69 42.78 0.7K
11:47 42.78 42.78 42.78 42.78 1.3K
11:49 42.88 42.88 42.88 42.88 0.3K
11:50 42.79 42.86 42.79 42.86 5.2K
11:51 42.90 42.95 42.90 42.95 4.9K
11:52 42.99 43.00 42.91 43.00 43.4K
11:53 43.13 43.15 43.09 43.15 22.6K
11:54 43.09 43.09 43.09 43.09 0.2K
11:55 43.09 43.10 43.09 43.09 2.6K
11:57 43.10 43.10 43.10 43.10 2.8K
11:59 43.10 43.10 42.82 42.87 11.8K
12:01 42.74 42.87 42.74 42.78 2.7K
12:03 42.86 42.86 42.86 42.86 2.3K
12:05 42.80 42.80 42.73 42.73 8.1K
12:06 42.70 42.70 42.70 42.70 1.2K
12:07 42.60 42.69 42.60 42.66 4.1K
12:08 42.66 42.66 42.66 42.66 1.5K
12:09 42.63 42.71 42.63 42.71 2.4K
12:10 42.67 42.75 42.67 42.68 4.1K
12:11 42.64 42.67 42.64 42.66 1.6K
12:12 42.64 42.64 42.64 42.64 2.3K
12:13 42.64 42.64 42.64 42.64 0.6K
12:14 42.64 42.67 42.64 42.67 7.2K
12:15 42.67 42.67 42.66 42.66 2.2K
12:17 42.65 42.67 42.65 42.67 1.3K
12:18 42.65 42.65 42.65 42.65 2.0K
12:19 42.66 42.66 42.66 42.66 0.2K
12:20 42.75 42.75 42.75 42.75 3.1K
12:21 42.79 42.79 42.79 42.79 1.2K
12:22 42.79 42.79 42.77 42.77 1.4K
12:24 42.79 42.79 42.69 42.69 3.4K
12:27 42.79 42.87 42.79 42.87 4.6K
12:29 42.87 42.87 42.87 42.87 0.2K
12:30 42.87 42.91 42.87 42.91 1.6K
12:32 42.97 42.97 42.97 42.97 0.7K
12:33 43.00 43.00 43.00 43.00 4.2K
12:34 43.00 43.00 42.91 42.91 2.8K
12:36 42.86 42.86 42.76 42.76 1.6K
12:37 42.76 42.80 42.76 42.80 1.9K
12:38 42.92 42.92 42.92 42.92 1.6K
12:40 42.94 42.97 42.94 42.94 3.4K
12:41 42.89 42.89 42.89 42.89 1.4K
12:42 42.80 42.80 42.80 42.80 0.9K
12:43 42.80 42.85 42.80 42.85 3.6K
12:44 42.87 42.87 42.84 42.84 4.5K
12:46 42.78 42.78 42.78 42.78 2.1K
12:47 42.83 42.83 42.83 42.83 0.3K
12:48 42.83 42.83 42.83 42.83 0.9K
12:50 42.79 42.79 42.79 42.79 1.7K
12:51 42.78 42.78 42.76 42.76 1.8K
12:52 42.76 42.76 42.76 42.76 0.1K
12:53 42.72 42.74 42.72 42.74 1.0K
12:54 42.71 42.71 42.59 42.59 2.3K
12:55 42.59 42.59 42.59 42.59 0.2K
12:56 42.58 42.65 42.58 42.58 1.2K
12:57 42.66 42.68 42.66 42.68 1.5K
12:58 42.67 42.67 42.67 42.67 0.5K
12:59 42.71 42.71 42.63 42.63 1.3K
13:00 42.65 42.65 42.65 42.65 1.3K
13:01 42.66 42.73 42.66 42.73 1.2K
13:02 42.67 42.67 42.66 42.66 2.0K
13:04 42.60 42.60 42.60 42.60 0.8K
13:05 42.59 42.62 42.59 42.62 1.9K
13:06 42.70 42.71 42.70 42.71 1.2K
13:07 42.72 42.72 42.72 42.72 0.7K
13:09 42.76 42.76 42.76 42.76 0.7K
13:10 42.79 42.79 42.79 42.79 0.3K
13:11 42.76 42.78 42.76 42.78 1.1K
13:12 42.71 42.78 42.71 42.78 1.5K
13:13 42.71 42.71 42.71 42.71 0.7K
13:14 42.78 42.78 42.78 42.78 0.2K
13:15 42.78 42.83 42.78 42.83 0.7K
13:16 42.84 42.84 42.84 42.84 0.7K
13:17 42.71 42.77 42.71 42.77 0.6K
13:18 42.80 42.80 42.79 42.79 0.4K
13:19 42.82 42.82 42.77 42.77 1.1K
13:20 42.81 42.81 42.81 42.81 1.3K
13:21 42.77 42.77 42.77 42.77 1.0K
13:23 42.82 42.82 42.82 42.82 0.4K
13:24 42.72 42.80 42.72 42.80 1.3K
13:25 42.72 42.77 42.72 42.77 0.7K
13:26 42.81 42.81 42.81 42.81 1.3K
13:28 42.86 42.96 42.86 42.96 3.0K
13:29 43.01 43.04 43.01 43.04 2.2K
13:30 42.99 42.99 42.99 42.99 1.5K
13:31 42.99 42.99 42.99 42.99 1.7K
13:32 42.99 42.99 42.99 42.99 0.4K
13:33 43.04 43.04 42.94 42.99 3.3K
13:34 42.99 42.99 42.99 42.99 1.3K
13:35 42.93 42.93 42.93 42.93 0.4K
13:36 42.87 42.87 42.87 42.87 1.6K
13:37 42.87 42.87 42.87 42.87 0.2K
13:38 42.87 42.96 42.87 42.96 0.6K
13:39 42.94 42.94 42.82 42.82 2.0K
13:40 42.84 42.84 42.84 42.84 0.4K
13:41 42.77 42.77 42.64 42.64 2.0K
13:44 42.76 42.76 42.76 42.76 1.3K
13:45 42.66 42.72 42.66 42.72 1.0K
13:46 42.71 42.76 42.71 42.76 1.9K
13:47 42.79 42.82 42.79 42.82 1.5K
13:48 42.87 42.87 42.82 42.82 0.5K
13:50 42.82 42.87 42.82 42.87 1.5K
13:51 42.92 42.92 42.92 42.92 0.2K
13:52 42.85 42.85 42.85 42.85 1.1K
13:54 42.79 42.82 42.79 42.82 1.5K
13:55 42.81 42.85 42.81 42.85 1.1K
13:57 42.78 42.78 42.78 42.78 1.1K
13:59 42.91 43.16 42.91 43.16 15.7K
14:00 43.16 43.18 43.09 43.09 2.6K
14:01 43.07 43.07 43.06 43.06 1.3K
14:02 43.11 43.12 43.11 43.12 1.4K
14:03 43.12 43.19 43.12 43.19 1.4K
14:04 43.32 43.32 43.16 43.16 1.6K
14:05 43.31 43.35 43.25 43.35 1.9K
14:06 43.35 43.35 43.28 43.29 3.4K
14:07 43.29 43.29 43.29 43.29 0.7K
14:08 43.30 43.36 43.30 43.35 1.0K
14:09 43.38 43.38 43.38 43.38 2.1K
14:10 43.35 43.35 43.34 43.34 2.9K
14:11 43.36 43.36 43.31 43.31 0.6K
14:12 43.36 43.37 43.33 43.33 1.7K
14:13 43.29 43.30 43.29 43.30 2.3K
14:14 43.26 43.26 43.22 43.22 2.2K
14:15 43.25 43.25 43.06 43.13 2.8K
14:16 43.07 43.07 43.06 43.06 0.7K
14:17 43.12 43.12 43.12 43.12 0.5K
14:18 43.23 43.23 43.23 43.23 1.1K
14:20 43.06 43.16 43.06 43.16 1.2K
14:21 43.16 43.17 43.16 43.17 7.0K
14:22 43.17 43.17 43.17 43.17 0.8K
14:24 43.18 43.24 43.14 43.24 1.9K
14:25 43.17 43.25 43.17 43.25 1.8K
14:26 43.26 43.26 43.26 43.26 0.6K
14:27 43.28 43.28 42.90 42.90 5.9K
14:28 42.88 42.88 42.88 42.88 0.8K
14:29 42.87 42.95 42.87 42.95 1.0K
14:30 42.95 42.95 42.95 42.95 0.6K
14:31 42.95 42.95 42.95 42.95 0.8K
14:32 43.00 43.07 42.91 43.07 1.8K
14:35 43.08 43.12 43.08 43.12 2.5K
14:36 43.08 43.17 43.08 43.17 1.2K
14:37 43.01 43.01 43.01 43.01 3.8K
14:39 43.08 43.08 43.08 43.08 0.7K
14:40 43.11 43.11 43.11 43.11 0.4K
14:41 43.12 43.12 43.07 43.07 0.4K
14:42 43.14 43.14 43.14 43.14 1.1K
14:44 42.86 43.02 42.86 43.02 6.6K
14:45 42.87 42.87 42.87 42.87 1.8K
14:46 43.02 43.11 43.02 43.05 2.4K
14:47 43.02 43.02 43.02 43.02 1.3K
14:48 43.05 43.05 43.03 43.03 1.7K
14:49 43.12 43.12 43.12 43.12 0.4K
14:50 43.15 43.18 43.03 43.03 2.1K
14:51 43.08 43.08 43.08 43.08 0.2K
14:53 43.03 43.03 42.88 42.88 2.2K
14:54 43.04 43.04 43.04 43.04 1.8K
14:58 43.13 43.13 43.13 43.13 1.3K
14:59 43.17 43.17 43.17 43.17 4.4K
15:00 43.10 43.16 43.10 43.10 3.3K
15:01 43.13 43.13 43.13 43.13 0.7K
15:02 43.14 43.14 43.14 43.14 0.2K
15:03 43.20 43.20 43.20 43.20 1.1K
15:05 43.13 43.13 43.13 43.13 0.1K
15:06 43.17 43.17 43.13 43.17 1.4K
15:07 43.17 43.17 43.16 43.16 1.4K
15:08 43.13 43.16 43.13 43.15 1.8K
15:09 43.13 43.17 43.13 43.17 2.2K
15:10 43.15 43.15 43.09 43.09 5.1K
15:12 43.12 43.19 43.12 43.19 1.8K
15:13 43.17 43.17 42.99 42.99 4.7K
15:14 42.93 42.93 42.92 42.92 3.2K
15:15 42.83 42.83 42.83 42.83 0.3K
15:16 42.85 42.88 42.85 42.88 1.2K
15:17 42.88 42.88 42.86 42.86 1.0K
15:18 42.94 42.96 42.94 42.96 1.6K
15:19 42.92 42.97 42.92 42.97 1.3K
15:20 42.92 42.92 42.92 42.92 0.7K
15:21 42.96 42.96 42.96 42.96 0.8K
15:22 42.92 42.92 42.92 42.92 0.5K
15:23 42.92 42.98 42.92 42.98 0.6K
15:24 43.00 43.00 43.00 43.00 1.1K
15:25 42.92 42.92 42.92 42.92 0.6K
15:26 42.98 42.98 42.98 42.98 0.5K
15:27 43.06 43.06 43.04 43.04 2.4K
15:28 43.02 43.02 43.02 43.02 1.0K
15:29 43.02 43.02 43.02 43.02 1.6K
15:30 42.95 42.95 42.95 42.95 0.8K
15:31 42.91 42.91 42.91 42.91 0.4K
15:32 42.89 42.94 42.89 42.93 2.5K
15:33 42.93 42.93 42.93 42.93 0.2K
15:34 42.81 42.81 42.52 42.52 6.6K
15:35 42.82 42.82 42.82 42.82 0.9K
15:36 42.68 42.68 42.68 42.68 2.2K
15:38 42.66 42.66 42.66 42.66 1.4K
15:39 42.71 42.71 42.71 42.71 1.9K
15:40 42.67 42.67 42.67 42.67 0.5K
15:41 42.67 42.74 42.67 42.74 1.9K
15:42 42.73 42.73 42.73 42.73 1.4K
15:44 42.78 42.78 42.78 42.78 0.9K
15:45 42.61 42.61 42.46 42.46 10.2K
15:46 42.53 42.53 42.46 42.46 1.4K
15:47 42.51 42.77 42.51 42.64 3.6K
15:48 42.74 42.74 42.69 42.69 1.6K
15:50 42.69 42.76 42.68 42.76 2.2K
15:51 42.67 42.83 42.67 42.83 3.9K
15:52 42.71 42.71 42.35 42.53 16.3K
15:53 42.53 42.62 42.53 42.57 6.0K
15:54 42.61 42.84 42.61 42.81 11.2K
15:55 42.81 42.88 42.81 42.88 10.5K
15:56 42.87 42.94 42.85 42.93 18.6K
15:57 42.92 42.92 42.86 42.86 8.6K
15:58 42.86 42.86 42.81 42.85 16.6K
15:59 42.85 42.87 42.78 42.84 97.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available