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 42.69 43.00 42.69 42.69 14.3K
09:32 42.83 42.83 42.67 42.67 1.0K
09:33 42.60 42.72 42.41 42.72 1.5K
09:35 42.76 42.76 42.64 42.64 1.1K
09:36 42.65 42.72 42.65 42.72 0.8K
09:37 42.55 42.60 42.38 42.60 4.2K
09:38 42.98 42.98 42.97 42.97 1.9K
09:39 42.96 43.00 42.96 43.00 9.7K
09:40 43.33 43.33 43.33 43.33 1.3K
09:41 43.35 43.35 43.35 43.35 0.3K
09:42 43.35 43.40 43.35 43.40 1.1K
09:43 43.73 43.73 43.48 43.48 3.4K
09:44 43.50 43.51 43.50 43.51 1.8K
09:45 43.27 43.29 43.27 43.27 2.7K
09:46 42.96 43.33 42.96 43.33 0.6K
09:47 42.97 43.33 42.97 42.98 1.3K
09:48 42.97 43.13 42.81 43.13 5.9K
09:49 43.14 43.14 43.14 43.14 0.8K
09:51 43.02 43.02 43.02 43.02 0.6K
09:52 43.02 43.02 43.02 43.02 1.2K
09:54 43.19 43.19 43.19 43.19 2.3K
09:55 43.20 43.20 43.04 43.20 1.0K
09:56 43.26 43.26 43.26 43.26 0.2K
09:57 43.48 43.48 43.48 43.48 0.4K
09:58 43.38 43.39 43.38 43.39 2.3K
09:59 43.22 43.22 43.06 43.13 2.6K
10:00 43.19 43.22 43.09 43.12 3.4K
10:01 43.12 43.12 43.10 43.10 1.9K
10:02 43.05 43.18 43.05 43.18 0.3K
10:03 43.02 43.30 43.02 43.30 1.7K
10:04 43.45 43.45 43.45 43.45 3.0K
10:05 43.45 43.50 43.35 43.50 11.8K
10:06 43.79 44.00 43.79 44.00 5.5K
10:07 44.20 44.24 43.90 43.90 46.3K
10:08 43.90 44.17 43.90 44.05 6.2K
10:09 44.02 44.11 44.02 44.11 1.1K
10:10 44.18 44.18 43.74 43.84 8.6K
10:11 43.84 43.95 43.84 43.91 1.6K
10:12 44.00 44.16 43.89 44.16 13.9K
10:13 44.26 44.26 44.26 44.26 2.4K
10:14 44.17 44.17 44.10 44.10 6.2K
10:15 44.10 44.10 44.10 44.10 1.0K
10:16 44.14 44.20 44.14 44.19 4.0K
10:17 44.07 44.07 43.99 44.03 17.3K
10:18 44.01 44.01 44.00 44.00 5.0K
10:19 44.00 44.08 44.00 44.08 5.1K
10:20 44.00 44.00 44.00 44.00 0.6K
10:21 43.99 44.09 43.95 43.97 10.1K
10:22 44.10 44.10 43.70 43.80 6.2K
10:23 43.70 43.70 43.70 43.70 1.4K
10:24 43.79 43.79 43.78 43.79 2.3K
10:25 43.79 43.88 43.79 43.88 7.1K
10:26 43.95 43.95 43.90 43.90 8.5K
10:27 43.93 43.93 43.93 43.93 0.7K
10:28 43.89 43.91 43.81 43.82 3.9K
10:31 43.67 43.67 43.67 43.67 4.7K
10:33 43.75 43.75 43.75 43.75 0.6K
10:34 43.61 43.70 43.61 43.70 0.8K
10:35 43.85 43.85 43.85 43.85 0.3K
10:36 43.90 43.90 43.90 43.90 0.3K
10:37 43.98 43.98 43.98 43.98 0.3K
10:38 43.99 44.06 43.99 44.06 3.7K
10:39 43.96 43.96 43.95 43.95 0.7K
10:40 43.95 43.95 43.83 43.83 3.1K
10:41 43.82 43.97 43.82 43.97 0.6K
10:43 43.97 43.97 43.97 43.97 0.2K
10:44 43.95 43.95 43.95 43.95 0.5K
10:46 43.60 43.60 43.60 43.60 1.8K
10:47 43.36 43.52 43.36 43.52 6.2K
10:49 43.43 43.44 43.43 43.44 0.4K
10:50 43.44 43.44 43.44 43.44 0.8K
10:51 43.53 43.53 43.53 43.53 0.4K
10:53 43.54 43.64 43.54 43.64 0.8K
10:55 43.78 43.78 43.78 43.78 0.9K
10:56 43.67 43.67 43.67 43.67 0.4K
10:57 43.67 43.67 43.60 43.67 1.2K
10:58 43.67 43.67 43.67 43.67 0.8K
10:59 43.45 43.45 43.45 43.45 3.8K
11:00 43.43 43.57 43.43 43.57 1.4K
11:01 43.57 43.58 43.57 43.57 0.4K
11:03 43.59 43.59 43.59 43.59 0.2K
11:04 43.58 43.70 43.48 43.70 6.8K
11:05 43.54 43.56 43.46 43.56 2.2K
11:08 43.59 43.59 43.52 43.52 0.2K
11:09 43.41 43.41 43.40 43.40 2.0K
11:10 43.48 43.48 43.48 43.48 1.0K
11:14 43.58 43.58 43.58 43.58 3.6K
11:15 43.56 43.65 43.56 43.65 4.1K
11:16 43.65 43.72 43.65 43.72 2.5K
11:17 43.72 43.72 43.62 43.72 1.4K
11:18 43.72 43.72 43.72 43.72 1.6K
11:19 43.78 43.78 43.78 43.78 0.2K
11:20 43.71 43.91 43.71 43.91 5.2K
11:21 43.79 43.80 43.79 43.80 4.7K
11:22 43.79 43.79 43.79 43.79 0.8K
11:23 43.77 43.77 43.77 43.77 1.8K
11:25 43.73 43.73 43.64 43.64 7.7K
11:27 43.64 43.66 43.64 43.66 0.6K
11:28 43.72 43.72 43.72 43.72 0.3K
11:30 43.65 43.73 43.65 43.73 1.7K
11:31 43.72 43.72 43.72 43.72 0.6K
11:32 43.80 43.84 43.80 43.84 1.4K
11:34 43.83 43.94 43.83 43.94 1.5K
11:35 43.74 43.74 43.74 43.74 1.2K
11:36 43.72 43.72 43.68 43.68 0.6K
11:38 43.68 43.68 43.60 43.60 12.0K
11:39 43.63 43.72 43.63 43.72 1.1K
11:40 43.51 43.51 43.51 43.51 0.8K
11:41 43.66 43.66 43.66 43.66 0.1K
11:42 43.66 43.67 43.66 43.67 1.0K
11:43 43.73 43.73 43.73 43.73 0.6K
11:45 43.73 43.73 43.73 43.73 0.5K
11:46 43.73 43.73 43.73 43.73 1.6K
11:48 43.52 43.52 43.52 43.52 0.7K
11:50 43.63 43.63 43.63 43.63 0.4K
11:53 43.63 43.69 43.63 43.69 0.7K
11:55 43.78 43.78 43.78 43.78 0.5K
11:56 43.68 43.77 43.65 43.65 3.1K
12:00 43.49 43.49 43.49 43.49 0.2K
12:01 43.49 43.59 43.49 43.59 0.4K
12:02 43.54 43.54 43.54 43.54 0.5K
12:04 43.67 43.67 43.67 43.67 0.2K
12:07 43.68 43.68 43.68 43.68 2.0K
12:10 43.55 43.59 43.55 43.59 3.7K
12:11 43.43 43.43 43.43 43.43 2.5K
12:12 43.56 43.56 43.56 43.56 0.5K
12:13 43.51 43.51 43.51 43.51 1.0K
12:14 43.60 43.63 43.60 43.63 2.0K
12:15 43.66 43.66 43.58 43.58 4.3K
12:22 43.41 43.41 43.41 43.41 0.8K
12:24 43.22 43.39 43.22 43.39 0.8K
12:26 43.40 43.40 43.40 43.40 0.3K
12:27 43.37 43.37 43.37 43.37 0.6K
12:29 43.52 43.52 43.51 43.51 1.8K
12:31 43.56 43.59 43.56 43.59 1.1K
12:32 43.56 43.56 43.56 43.56 1.9K
12:33 43.62 43.62 43.62 43.62 0.8K
12:34 43.63 43.63 43.63 43.63 1.3K
12:35 43.68 43.68 43.68 43.68 0.9K
12:36 43.79 43.79 43.79 43.79 0.5K
12:37 43.80 43.80 43.79 43.79 1.7K
12:38 43.72 43.80 43.72 43.80 3.0K
12:39 43.80 43.80 43.79 43.79 1.9K
12:40 43.79 43.79 43.79 43.79 1.9K
12:41 43.89 43.89 43.89 43.89 0.3K
12:42 43.79 43.79 43.66 43.66 5.0K
12:43 43.66 43.72 43.66 43.72 4.7K
12:53 43.70 43.70 43.70 43.70 1.2K
12:56 43.70 43.70 43.67 43.67 1.6K
12:57 43.64 43.65 43.62 43.65 1.9K
12:58 43.65 43.65 43.61 43.61 0.2K
13:00 43.64 43.70 43.64 43.70 1.2K
13:01 43.71 43.71 43.71 43.71 0.3K
13:02 43.77 43.79 43.76 43.79 2.5K
13:03 43.83 43.83 43.71 43.71 2.5K
13:04 43.73 43.75 43.73 43.75 1.3K
13:05 43.75 43.75 43.72 43.73 1.2K
13:08 43.74 43.77 43.74 43.77 3.4K
13:09 43.75 43.78 43.74 43.78 3.6K
13:10 43.81 43.81 43.81 43.81 0.6K
13:11 43.81 43.81 43.81 43.81 0.4K
13:12 43.81 43.81 43.70 43.70 8.3K
13:15 43.69 43.69 43.69 43.69 0.1K
13:16 43.68 43.68 43.68 43.68 0.4K
13:17 43.68 43.68 43.68 43.68 1.1K
13:20 43.74 43.74 43.69 43.69 2.8K
13:22 43.69 43.69 43.69 43.69 0.3K
13:23 43.67 43.67 43.67 43.67 0.1K
13:24 43.71 43.71 43.71 43.71 0.6K
13:26 43.75 43.75 43.75 43.75 0.2K
13:27 43.76 43.76 43.76 43.76 0.2K
13:28 43.77 43.77 43.77 43.77 1.7K
13:30 43.83 43.83 43.83 43.83 4.5K
13:34 43.79 43.79 43.79 43.79 3.3K
13:36 43.83 43.83 43.83 43.83 1.1K
13:37 43.83 43.88 43.77 43.77 4.7K
13:38 43.83 43.83 43.83 43.83 0.7K
13:39 43.93 43.93 43.92 43.92 3.1K
13:40 43.96 43.96 43.96 43.96 0.1K
13:41 44.01 44.19 44.01 44.19 3.7K
13:42 44.21 44.34 44.20 44.20 6.2K
13:43 44.33 44.33 43.97 43.97 5.1K
13:44 43.89 44.07 43.89 44.07 1.9K
13:45 43.91 44.10 43.91 44.10 0.6K
13:46 44.03 44.03 44.03 44.03 0.4K
13:47 44.08 44.08 44.08 44.08 1.2K
13:50 44.00 44.00 44.00 44.00 0.6K
13:51 43.95 44.00 43.95 44.00 0.9K
13:52 44.07 44.13 44.00 44.00 1.7K
13:55 44.07 44.07 44.07 44.07 1.3K
13:56 44.07 44.07 44.07 44.07 0.4K
13:58 44.01 44.06 44.01 44.06 3.7K
14:00 44.23 44.23 44.23 44.23 4.8K
14:01 44.28 44.36 44.28 44.36 3.1K
14:02 44.36 44.64 44.36 44.50 7.9K
14:03 44.53 44.53 44.53 44.53 1.8K
14:04 44.54 44.56 44.54 44.56 1.0K
14:05 44.56 44.56 44.56 44.56 0.7K
14:06 44.56 44.63 44.50 44.50 13.7K
14:07 44.53 44.53 44.50 44.50 1.3K
14:08 44.57 44.61 44.50 44.50 3.9K
14:09 44.56 44.56 44.56 44.56 1.2K
14:10 44.56 44.56 44.54 44.54 3.3K
14:11 44.60 44.60 44.60 44.60 0.9K
14:13 44.50 44.50 44.47 44.47 4.1K
14:14 44.53 44.53 44.53 44.53 1.6K
14:15 44.60 44.60 44.55 44.55 7.2K
14:18 44.50 44.50 44.50 44.50 0.9K
14:19 44.49 44.49 44.49 44.49 0.7K
14:21 44.45 44.45 44.41 44.45 2.9K
14:22 44.45 44.45 44.41 44.41 1.6K
14:23 44.43 44.45 44.43 44.45 1.5K
14:24 44.45 44.48 44.45 44.48 1.4K
14:25 44.40 44.40 44.34 44.34 4.8K
14:26 44.37 44.37 44.37 44.37 0.5K
14:27 44.37 44.37 44.37 44.37 0.3K
14:28 44.37 44.37 44.35 44.35 1.1K
14:29 44.37 44.37 44.37 44.37 0.5K
14:30 44.40 44.40 44.30 44.39 2.4K
14:31 44.39 44.39 44.32 44.32 0.2K
14:32 44.39 44.52 44.39 44.52 1.9K
14:34 44.38 44.62 44.38 44.60 2.2K
14:35 44.71 44.71 44.62 44.62 2.3K
14:36 44.66 44.94 44.66 44.89 10.2K
14:37 44.83 44.83 44.82 44.82 1.0K
14:38 44.89 44.89 44.83 44.89 1.1K
14:39 44.82 44.84 44.72 44.76 5.8K
14:40 44.76 44.77 44.76 44.77 2.3K
14:41 44.77 44.77 44.72 44.72 2.6K
14:42 44.72 44.77 44.70 44.70 3.3K
14:43 44.70 44.70 44.70 44.70 2.0K
14:44 44.76 44.76 44.70 44.70 4.5K
14:45 44.70 44.70 44.70 44.70 0.5K
14:46 44.70 44.70 44.70 44.70 0.5K
14:47 44.67 44.67 44.67 44.67 0.6K
14:49 44.56 44.56 44.56 44.56 1.4K
14:50 44.56 44.56 44.56 44.56 0.4K
14:51 44.56 44.56 44.56 44.56 1.3K
14:52 44.56 44.57 44.52 44.51 2.5K
14:53 44.56 44.56 44.56 44.56 0.6K
14:54 44.57 44.57 44.57 44.57 0.5K
14:55 44.65 44.70 44.60 44.60 3.9K
14:56 44.61 44.61 44.56 44.56 0.9K
14:57 44.51 44.56 44.51 44.56 0.5K
14:58 44.52 44.52 44.52 44.52 0.5K
14:59 44.56 44.61 44.56 44.61 1.8K
15:00 44.64 44.64 44.64 44.64 1.3K
15:01 44.70 44.95 44.70 44.95 3.6K
15:02 44.82 44.82 44.82 44.82 0.7K
15:03 44.80 44.87 44.80 44.87 1.5K
15:04 44.79 44.79 44.78 44.78 3.1K
15:05 44.66 44.72 44.61 44.61 10.0K
15:06 44.69 44.69 44.64 44.64 3.3K
15:08 44.84 44.84 44.84 44.84 0.3K
15:09 44.84 44.94 44.84 44.94 3.3K
15:10 44.96 44.96 44.89 44.89 2.4K
15:13 44.82 44.87 44.82 44.86 4.4K
15:15 44.76 44.76 44.76 44.76 1.7K
15:16 44.66 44.66 44.66 44.66 0.9K
15:17 44.75 44.75 44.75 44.75 1.0K
15:20 44.85 44.85 44.85 44.85 0.5K
15:21 44.53 44.73 44.53 44.73 1.1K
15:22 44.80 44.80 44.80 44.80 1.9K
15:23 44.81 44.84 44.81 44.84 3.2K
15:24 44.83 44.85 44.81 44.85 4.1K
15:26 44.82 44.89 44.82 44.85 2.4K
15:27 44.88 44.89 44.84 44.87 3.4K
15:28 44.86 44.86 44.81 44.81 3.8K
15:29 44.81 44.81 44.77 44.77 0.6K
15:30 44.76 44.76 44.73 44.73 1.2K
15:31 44.76 44.81 44.76 44.81 1.9K
15:32 44.81 44.84 44.81 44.84 1.0K
15:33 44.84 44.85 44.84 44.85 2.5K
15:34 44.76 44.88 44.76 44.88 1.5K
15:35 44.83 44.83 44.83 44.83 2.0K
15:37 44.76 44.81 44.76 44.81 5.5K
15:38 44.68 44.68 44.59 44.59 3.5K
15:39 44.60 44.60 44.60 44.60 2.0K
15:40 44.69 44.69 44.64 44.63 2.2K
15:42 44.54 44.54 44.52 44.54 5.0K
15:44 44.58 44.58 44.58 44.58 1.7K
15:45 44.56 44.60 44.56 44.58 1.1K
15:46 44.58 44.58 44.48 44.48 3.1K
15:47 44.48 44.50 44.37 44.38 4.3K
15:48 44.37 44.37 44.37 44.37 1.7K
15:49 44.38 44.38 44.38 44.38 3.0K
15:51 44.37 44.37 44.32 44.32 4.2K
15:52 44.29 44.33 44.29 44.33 1.6K
15:53 44.33 44.41 44.16 44.16 7.3K
15:54 44.28 44.32 44.26 44.30 2.7K
15:55 44.29 44.29 44.12 44.12 7.5K
15:56 44.17 44.17 44.07 44.10 7.7K
15:57 44.11 44.17 44.10 44.17 10.0K
15:58 44.19 44.25 44.19 44.25 12.6K
15:59 44.26 44.30 44.19 44.19 57.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available