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 45.88 46.12 45.82 46.11 40.1K
09:31 46.11 46.11 45.84 45.84 0.5K
09:32 45.88 45.88 45.18 45.18 15.8K
09:33 45.46 45.53 45.45 45.45 1.8K
09:34 45.45 45.51 45.45 45.51 1.9K
09:35 45.26 45.26 45.26 45.26 1.3K
09:36 45.09 45.61 45.09 45.48 1.2K
09:37 45.57 45.63 45.36 45.63 1.2K
09:38 45.51 45.51 45.51 45.51 0.5K
09:39 45.62 45.62 45.62 45.62 0.4K
09:41 45.41 45.51 45.41 45.51 0.6K
09:42 45.64 45.64 45.64 45.64 2.1K
09:43 45.76 45.97 45.76 45.97 4.0K
09:45 45.78 45.78 45.78 45.78 1.6K
09:46 45.70 45.70 45.70 45.70 0.6K
09:48 45.63 45.63 45.63 45.63 1.5K
09:49 45.75 45.75 45.61 45.63 3.1K
09:50 45.69 45.69 45.67 45.67 1.3K
09:51 45.52 45.53 45.52 45.53 3.7K
09:52 45.53 45.60 45.45 45.60 1.4K
09:53 45.63 45.65 45.63 45.65 2.1K
09:54 45.63 45.63 45.63 45.63 1.2K
09:55 45.75 45.87 45.75 45.87 4.3K
09:56 45.67 45.83 45.67 45.83 11.4K
09:57 45.67 45.70 45.67 45.70 6.6K
09:58 45.61 45.61 45.60 45.60 1.2K
09:59 45.66 45.66 45.66 45.66 1.1K
10:01 45.85 45.85 45.85 45.85 3.3K
10:02 45.85 46.25 45.85 45.93 43.5K
10:03 45.89 46.09 45.89 46.09 1.4K
10:04 46.09 46.10 46.09 46.10 3.2K
10:05 46.13 46.16 45.96 45.96 5.7K
10:06 45.86 45.86 45.85 45.85 0.5K
10:07 45.84 45.97 45.84 45.97 1.8K
10:08 46.00 46.00 46.00 46.00 7.6K
10:09 46.03 46.03 46.03 46.03 0.3K
10:10 46.00 46.11 46.00 46.11 6.4K
10:11 45.95 46.12 45.95 46.07 17.5K
10:12 46.10 46.10 46.00 46.00 2.7K
10:13 46.00 46.06 46.00 46.05 1.0K
10:14 46.03 46.06 46.03 46.06 1.4K
10:15 45.99 45.99 45.99 45.99 2.3K
10:16 45.99 45.99 45.99 45.99 0.8K
10:17 46.02 46.02 46.00 46.00 1.1K
10:18 46.09 46.09 46.09 46.09 0.9K
10:19 46.08 46.08 46.08 46.08 0.4K
10:20 46.12 46.24 46.12 46.24 16.3K
10:21 46.17 46.21 46.14 46.14 1.4K
10:22 46.14 46.14 46.14 46.14 0.7K
10:23 46.14 46.25 46.14 46.14 1.8K
10:24 46.17 46.17 46.17 46.17 1.5K
10:25 46.17 46.17 46.12 46.12 0.9K
10:26 46.11 46.11 46.11 46.11 0.5K
10:27 46.05 46.05 45.85 45.85 5.7K
10:28 45.87 45.87 45.87 45.87 0.9K
10:30 45.89 45.89 45.89 45.89 1.0K
10:32 45.82 45.82 45.82 45.82 0.7K
10:33 45.80 45.84 45.80 45.84 1.1K
10:34 45.76 45.84 45.76 45.84 3.4K
10:35 45.90 45.90 45.90 45.90 0.7K
10:37 45.82 45.82 45.82 45.82 0.4K
10:38 45.80 45.80 45.80 45.80 0.1K
10:39 45.80 45.80 45.75 45.75 0.9K
10:40 45.78 45.78 45.78 45.78 0.2K
10:41 45.86 45.86 45.86 45.86 0.4K
10:42 45.86 46.09 45.85 46.09 3.7K
10:43 45.98 45.98 45.95 45.95 3.3K
10:44 46.02 46.11 46.02 46.11 1.0K
10:45 46.11 46.11 46.11 46.11 1.1K
10:48 45.97 45.97 45.97 45.97 0.4K
10:50 46.11 46.11 45.97 45.97 2.6K
10:51 45.86 45.86 45.86 45.86 0.3K
10:52 45.86 45.86 45.86 45.86 0.8K
10:53 45.82 45.82 45.82 45.82 0.4K
10:54 45.79 45.79 45.79 45.79 0.3K
10:55 45.94 45.94 45.79 45.93 0.5K
10:56 45.93 45.93 45.93 45.93 0.5K
10:57 45.93 45.93 45.92 45.92 0.9K
10:58 45.92 45.92 45.92 45.92 0.3K
10:59 45.97 45.98 45.97 45.98 1.0K
11:00 45.94 45.94 45.94 45.94 0.5K
11:01 45.92 45.92 45.92 45.92 1.2K
11:02 45.87 45.95 45.87 45.95 0.7K
11:03 46.03 46.05 46.03 46.05 2.8K
11:05 46.05 46.05 46.05 46.05 0.6K
11:07 46.06 46.13 46.06 46.13 1.1K
11:08 46.05 46.05 46.05 46.05 0.7K
11:09 45.94 45.95 45.94 45.95 3.0K
11:11 46.01 46.01 46.01 46.01 0.5K
11:14 46.01 46.01 46.01 46.01 0.3K
11:15 46.02 46.02 46.01 46.01 0.4K
11:16 45.99 45.99 45.97 45.97 0.5K
11:17 45.98 45.98 45.98 45.98 0.3K
11:18 45.94 45.94 45.91 45.91 1.5K
11:20 45.94 45.94 45.94 45.94 0.1K
11:21 45.94 45.94 45.94 45.94 0.2K
11:22 45.94 45.94 45.94 45.94 0.4K
11:23 45.94 45.94 45.94 45.94 1.4K
11:24 45.99 45.99 45.97 45.97 0.2K
11:25 45.89 45.89 45.80 45.89 1.7K
11:26 45.90 45.90 45.90 45.90 1.4K
11:29 45.85 45.85 45.85 45.85 1.1K
11:30 45.86 45.95 45.79 45.94 14.6K
11:31 45.94 46.27 45.94 46.27 10.6K
11:33 46.18 46.18 46.18 46.18 0.2K
11:34 46.25 46.39 46.25 46.39 2.7K
11:35 46.39 46.52 46.39 46.52 2.1K
11:36 46.60 46.64 46.52 46.60 3.2K
11:37 46.61 46.70 46.61 46.70 1.7K
11:38 46.62 46.62 46.62 46.62 0.1K
11:39 46.57 46.57 46.57 46.57 0.2K
11:40 46.62 46.65 46.51 46.51 3.8K
11:42 46.54 46.54 46.54 46.54 1.8K
11:45 46.45 46.45 46.45 46.45 0.7K
11:47 46.56 46.56 46.56 46.56 0.5K
11:49 46.49 46.55 46.49 46.55 1.1K
11:51 46.57 46.57 46.57 46.57 0.7K
11:52 46.57 46.57 46.57 46.57 1.4K
11:54 46.57 46.57 46.51 46.51 0.5K
11:55 46.57 46.57 46.57 46.57 0.9K
11:57 46.57 46.57 46.31 46.36 6.0K
11:58 46.32 46.32 46.32 46.32 2.2K
11:59 46.39 46.39 46.39 46.39 1.2K
12:00 46.38 46.38 46.32 46.32 2.1K
12:01 46.38 46.38 46.38 46.38 0.3K
12:02 46.46 46.46 46.45 46.45 2.9K
12:05 46.45 46.62 46.45 46.62 2.9K
12:06 46.53 46.53 46.53 46.53 1.1K
12:08 46.54 46.54 46.54 46.54 0.6K
12:10 46.50 46.57 46.50 46.52 1.0K
12:11 46.47 46.51 46.47 46.51 0.8K
12:13 46.46 46.46 46.40 46.45 1.5K
12:14 46.38 46.40 46.27 46.33 2.9K
12:15 46.32 46.37 46.32 46.37 3.3K
12:16 46.37 46.37 46.29 46.29 1.0K
12:17 46.37 46.37 46.37 46.37 0.6K
12:19 46.35 46.35 46.35 46.35 0.2K
12:20 46.37 46.40 46.37 46.40 0.9K
12:22 46.39 46.39 46.36 46.36 0.6K
12:23 46.36 46.36 46.36 46.36 0.4K
12:24 46.41 46.43 46.41 46.43 1.6K
12:26 46.43 46.43 46.35 46.35 0.6K
12:27 46.35 46.35 46.35 46.35 0.8K
12:28 46.31 46.32 46.29 46.31 1.7K
12:29 46.31 46.31 46.11 46.11 4.3K
12:30 46.15 46.17 46.15 46.17 0.3K
12:31 46.17 46.17 46.17 46.17 0.4K
12:32 46.17 46.23 46.17 46.23 3.6K
12:33 46.22 46.27 46.21 46.27 0.8K
12:34 46.21 46.21 46.21 46.21 0.7K
12:35 46.22 46.22 46.22 46.22 1.0K
12:36 46.21 46.21 46.21 46.21 0.2K
12:37 46.18 46.25 46.18 46.25 2.9K
12:38 46.20 46.25 46.20 46.25 0.8K
12:39 46.24 46.29 46.24 46.29 1.0K
12:40 46.25 46.25 46.25 46.25 0.3K
12:41 46.23 46.29 46.23 46.23 1.5K
12:44 46.23 46.27 46.17 46.23 2.4K
12:46 46.29 46.30 46.29 46.30 2.0K
12:47 46.27 46.27 46.27 46.27 1.1K
12:49 46.27 46.27 46.27 46.27 1.8K
12:52 46.27 46.27 46.27 46.27 0.5K
12:53 46.25 46.29 46.25 46.25 1.5K
12:54 46.25 46.25 46.25 46.25 0.5K
12:55 46.25 46.25 46.25 46.25 0.7K
12:56 46.28 46.30 46.28 46.30 4.3K
12:58 46.30 46.30 46.30 46.30 0.9K
12:59 46.28 46.28 46.27 46.27 1.5K
13:00 46.27 46.27 46.27 46.27 0.8K
13:01 46.27 46.27 46.26 46.26 1.4K
13:02 46.24 46.24 46.18 46.18 1.8K
13:03 46.18 46.19 46.18 46.18 0.6K
13:06 46.20 46.20 46.20 46.20 0.8K
13:07 46.24 46.32 46.24 46.25 3.2K
13:09 46.29 46.29 46.29 46.29 0.6K
13:10 46.29 46.29 46.29 46.29 0.6K
13:12 46.29 46.29 46.26 46.26 1.4K
13:14 46.33 46.33 46.33 46.33 0.1K
13:15 46.26 46.26 46.26 46.26 0.9K
13:16 46.26 46.28 46.20 46.28 0.8K
13:17 46.26 46.26 46.26 46.26 0.2K
13:18 46.26 46.26 46.15 46.15 2.6K
13:19 46.14 46.14 46.14 46.14 0.6K
13:20 46.14 46.14 46.14 46.14 2.0K
13:21 46.10 46.14 46.10 46.14 8.8K
13:22 46.14 46.14 46.05 46.10 5.9K
13:24 46.10 46.12 46.10 46.12 0.8K
13:25 46.00 46.00 46.00 46.00 3.8K
13:26 45.99 46.04 45.99 46.04 1.2K
13:27 46.01 46.01 46.01 46.01 0.5K
13:30 46.07 46.07 46.07 46.07 1.7K
13:31 46.02 46.02 46.02 46.02 1.9K
13:32 46.01 46.01 46.01 46.01 0.6K
13:33 46.09 46.09 46.06 46.06 1.8K
13:34 46.14 46.14 46.14 46.14 0.4K
13:35 46.07 46.07 46.06 46.06 1.6K
13:36 46.16 46.16 46.05 46.05 1.7K
13:37 46.11 46.11 46.04 46.04 1.1K
13:38 46.04 46.04 46.04 46.04 2.5K
13:39 46.08 46.08 46.08 46.08 0.7K
13:40 46.02 46.02 45.90 45.90 3.3K
13:42 45.83 45.83 45.82 45.83 1.7K
13:43 45.84 45.84 45.84 45.84 2.6K
13:45 45.84 45.84 45.84 45.84 0.5K
13:46 45.84 45.84 45.84 45.84 0.2K
13:47 45.85 45.87 45.84 45.87 0.9K
13:48 45.84 45.84 45.84 45.84 0.1K
13:49 45.84 45.84 45.84 45.84 0.3K
13:50 45.83 45.83 45.68 45.68 12.2K
13:51 45.68 45.76 45.68 45.76 2.9K
13:52 45.81 45.81 45.76 45.76 0.4K
13:54 45.76 45.81 45.76 45.81 1.1K
13:55 45.81 45.81 45.80 45.80 0.7K
13:56 45.81 45.81 45.81 45.81 0.6K
13:57 45.81 45.81 45.81 45.81 0.3K
13:58 45.80 45.80 45.77 45.77 3.9K
13:59 45.80 45.80 45.80 45.80 1.5K
14:00 45.78 45.78 45.78 45.78 1.5K
14:01 45.78 45.84 45.78 45.84 1.3K
14:02 45.77 45.77 45.77 45.77 0.3K
14:03 45.82 45.82 45.77 45.77 0.4K
14:04 45.77 45.77 45.77 45.77 0.5K
14:05 45.82 45.82 45.62 45.62 3.8K
14:06 45.57 45.63 45.57 45.63 4.3K
14:07 45.66 45.68 45.66 45.68 0.4K
14:08 45.66 45.66 45.66 45.66 0.7K
14:10 45.66 45.66 45.66 45.66 0.4K
14:11 45.66 45.66 45.66 45.66 0.6K
14:12 45.65 45.74 45.65 45.74 3.4K
14:14 45.74 45.80 45.74 45.80 3.3K
14:15 45.80 46.03 45.79 46.03 9.4K
14:16 46.00 46.04 46.00 46.04 3.2K
14:17 45.97 45.97 45.96 45.97 1.3K
14:18 45.99 46.00 45.87 45.87 4.9K
14:20 45.94 45.94 45.94 45.94 0.8K
14:21 46.00 46.00 45.98 45.98 2.1K
14:22 46.00 46.00 45.95 45.96 4.9K
14:23 45.96 45.96 45.96 45.96 0.8K
14:24 45.93 45.93 45.93 45.93 1.6K
14:25 45.96 46.03 45.96 46.03 7.2K
14:26 46.05 46.05 46.05 46.05 3.2K
14:27 46.03 46.03 46.03 46.03 1.7K
14:28 45.95 45.97 45.95 45.96 1.7K
14:30 45.96 45.96 45.96 45.96 0.1K
14:31 45.96 45.96 45.96 45.96 0.6K
14:32 46.00 46.00 46.00 46.00 0.2K
14:33 46.00 46.00 45.95 45.95 2.1K
14:35 45.97 45.97 45.97 45.97 0.5K
14:36 46.00 46.00 46.00 46.00 0.2K
14:37 46.03 46.03 45.98 45.98 5.4K
14:38 46.03 46.20 46.03 46.17 27.3K
14:39 46.17 46.20 46.17 46.20 0.5K
14:40 46.22 46.28 46.22 46.22 3.5K
14:41 46.23 46.23 46.23 46.23 0.2K
14:42 46.24 46.24 46.17 46.21 15.0K
14:43 46.25 46.25 46.15 46.15 2.3K
14:44 46.15 46.15 46.10 46.10 2.9K
14:46 46.10 46.10 46.10 46.10 2.1K
14:47 46.10 46.10 46.10 46.10 0.2K
14:48 46.10 46.10 46.10 46.10 0.3K
14:49 46.09 46.09 46.09 46.09 0.5K
14:51 46.10 46.10 46.10 46.10 0.4K
14:52 46.10 46.10 46.01 46.01 0.5K
14:53 46.01 46.01 45.89 45.89 1.9K
14:54 45.89 45.89 45.89 45.89 0.4K
14:55 45.94 45.94 45.88 45.88 0.4K
14:56 45.99 46.00 45.98 45.98 2.8K
14:57 45.97 46.00 45.96 45.96 3.6K
14:58 46.03 46.03 46.03 46.03 1.9K
14:59 46.03 46.06 46.03 46.03 0.6K
15:01 46.03 46.06 46.03 46.06 0.4K
15:02 46.03 46.08 46.02 46.08 2.9K
15:03 46.08 46.08 46.08 46.08 0.1K
15:04 46.11 46.11 46.09 46.09 0.5K
15:06 46.06 46.13 46.06 46.09 2.8K
15:07 46.14 46.14 46.14 46.14 3.4K
15:08 46.14 46.14 46.14 46.14 0.7K
15:10 46.10 46.10 46.10 46.10 1.0K
15:12 46.14 46.14 46.12 46.12 1.4K
15:13 46.15 46.15 46.09 46.10 5.3K
15:14 46.13 46.13 46.10 46.13 1.2K
15:15 46.10 46.10 46.10 46.10 1.7K
15:16 46.10 46.10 46.10 46.10 0.6K
15:17 46.10 46.12 46.10 46.12 1.2K
15:18 46.10 46.13 46.07 46.13 1.2K
15:19 46.10 46.15 46.10 46.15 5.8K
15:20 46.16 46.16 46.12 46.13 0.5K
15:21 46.16 46.16 46.12 46.16 2.1K
15:22 46.17 46.17 46.17 46.17 0.5K
15:23 46.17 46.17 46.17 46.17 0.1K
15:24 46.17 46.17 46.17 46.17 0.3K
15:25 46.14 46.17 46.14 46.17 0.4K
15:26 46.17 46.24 46.15 46.24 3.9K
15:27 46.22 46.24 46.22 46.24 1.7K
15:28 46.22 46.26 46.20 46.26 5.7K
15:29 46.26 46.26 46.21 46.21 12.2K
15:30 46.23 46.26 46.23 46.26 3.6K
15:31 46.26 46.26 46.26 46.26 2.1K
15:32 46.24 46.24 46.20 46.20 5.9K
15:33 46.19 46.21 46.19 46.21 4.0K
15:34 46.24 46.24 46.24 46.24 1.6K
15:35 46.25 46.25 46.25 46.25 2.5K
15:36 46.25 46.35 46.25 46.30 35.6K
15:37 46.31 46.32 46.30 46.30 1.4K
15:38 46.30 46.30 46.20 46.27 4.8K
15:39 46.27 46.27 46.27 46.27 0.4K
15:40 46.27 46.27 46.25 46.25 2.1K
15:41 46.21 46.25 46.20 46.20 1.3K
15:42 46.25 46.25 46.14 46.14 2.3K
15:43 46.34 46.34 46.34 46.34 5.9K
15:44 46.42 46.46 46.42 46.46 2.0K
15:45 46.46 46.46 46.46 46.46 1.2K
15:46 46.47 46.49 46.47 46.49 1.7K
15:47 46.49 46.61 46.49 46.61 4.5K
15:48 46.68 46.78 46.66 46.78 8.4K
15:49 46.81 46.86 46.81 46.86 1.9K
15:50 46.86 47.20 46.86 47.20 10.7K
15:51 47.20 47.32 47.07 47.32 4.7K
15:52 47.32 47.36 46.96 46.96 59.0K
15:53 46.86 46.86 46.83 46.83 5.1K
15:54 46.78 46.90 46.74 46.77 7.4K
15:55 46.75 46.75 46.64 46.68 4.1K
15:56 46.67 46.81 46.67 46.81 5.7K
15:57 46.81 46.87 46.70 46.79 10.5K
15:58 46.82 46.82 46.72 46.72 8.6K
15:59 46.79 46.79 46.66 46.66 166.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available