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 53.05 53.05 52.37 52.37 14.1K
09:31 52.02 52.32 52.02 52.32 1.5K
09:32 52.68 52.72 52.32 52.32 1.7K
09:33 52.32 52.32 52.01 52.32 2.5K
09:34 52.32 52.32 52.32 52.32 1.2K
09:37 51.94 51.94 51.94 51.94 4.2K
09:38 52.06 52.06 52.06 52.06 1.1K
09:39 52.36 52.70 52.35 52.70 0.4K
09:40 52.02 52.02 52.02 52.02 0.2K
09:42 52.02 52.02 52.02 52.02 0.7K
09:43 52.27 52.27 52.26 52.26 0.7K
09:44 52.28 52.28 51.82 51.82 7.3K
09:46 51.78 52.03 51.78 52.03 2.3K
09:47 51.96 51.96 51.96 51.96 0.9K
09:51 51.95 51.95 51.64 51.64 1.2K
09:52 51.59 51.59 51.27 51.48 4.9K
09:54 50.99 51.17 50.99 51.13 6.9K
09:55 51.08 51.08 51.08 51.08 2.2K
09:56 50.81 50.81 50.75 50.75 1.8K
09:57 50.74 50.91 50.74 50.91 1.3K
09:58 50.91 50.91 50.91 50.91 0.6K
09:59 50.80 50.80 50.57 50.62 5.7K
10:00 50.81 51.00 50.81 51.00 2.8K
10:01 50.96 50.96 50.96 50.96 1.0K
10:02 50.91 50.91 50.91 50.91 0.9K
10:03 50.92 50.92 50.92 50.92 1.0K
10:05 51.01 51.01 51.01 51.01 0.8K
10:06 51.01 51.13 51.01 51.13 1.4K
10:09 50.96 50.96 50.96 50.96 0.9K
10:10 51.23 51.23 51.23 51.23 0.4K
10:12 51.11 51.22 51.11 51.13 1.8K
10:14 51.13 51.13 51.04 51.12 3.1K
10:16 51.03 51.03 51.03 51.03 0.7K
10:17 51.10 51.10 51.10 51.10 1.1K
10:19 51.02 51.02 51.02 51.02 0.6K
10:20 51.10 51.11 51.10 51.11 1.7K
10:21 51.21 51.21 51.10 51.10 0.5K
10:22 51.10 51.23 51.10 51.23 1.4K
10:23 51.10 51.10 51.10 51.10 0.3K
10:24 51.10 51.10 51.10 51.10 0.4K
10:25 51.08 51.21 51.08 51.21 0.7K
10:26 51.08 51.08 51.08 51.08 0.5K
10:27 51.17 51.17 51.04 51.10 5.0K
10:28 51.09 51.09 51.07 51.07 1.8K
10:29 50.79 50.79 50.79 50.79 1.4K
10:31 50.80 50.80 50.74 50.74 0.8K
10:32 50.75 50.78 50.75 50.78 0.6K
10:33 50.71 50.71 50.71 50.71 0.9K
10:36 50.74 50.74 50.74 50.74 0.4K
10:37 50.90 50.91 50.72 50.76 3.6K
10:38 50.77 50.77 50.77 50.77 3.2K
10:39 50.77 51.24 50.77 50.99 6.4K
10:40 50.98 50.98 50.98 50.98 0.6K
10:42 51.38 51.87 51.38 51.87 7.0K
10:43 51.83 51.83 51.75 51.75 2.3K
10:44 51.75 51.75 51.68 51.74 2.6K
10:45 51.77 51.77 51.71 51.71 0.7K
10:46 51.71 51.71 51.15 51.15 6.3K
10:47 51.10 51.10 51.03 51.03 1.0K
10:49 51.32 51.32 51.32 51.32 1.8K
10:53 51.34 51.34 51.34 51.34 1.3K
10:55 51.41 51.41 51.41 51.41 0.7K
10:56 51.42 51.42 51.34 51.34 2.9K
10:57 51.42 51.45 51.42 51.45 2.0K
10:59 51.38 51.38 51.38 51.38 0.3K
11:00 51.38 51.41 50.92 51.13 14.5K
11:01 51.04 51.04 50.90 50.90 1.9K
11:02 50.87 50.94 50.79 50.94 3.1K
11:05 50.92 50.92 50.76 50.76 6.8K
11:06 50.78 50.78 50.78 50.78 0.9K
11:07 50.72 50.83 50.70 50.70 2.8K
11:08 50.69 50.80 50.69 50.80 2.5K
11:10 50.59 50.59 50.45 50.45 4.5K
11:11 50.45 50.45 50.29 50.29 1.8K
11:12 50.38 50.38 50.38 50.38 1.9K
11:13 50.30 50.37 50.30 50.37 2.6K
11:14 50.30 50.35 50.16 50.24 5.8K
11:15 50.19 50.31 50.15 50.31 1.9K
11:16 50.34 50.44 50.32 50.36 5.5K
11:17 50.34 50.42 50.34 50.42 1.1K
11:18 50.49 50.51 50.42 50.42 1.3K
11:20 50.37 50.37 50.37 50.37 0.3K
11:22 50.53 50.53 50.45 50.45 2.5K
11:23 50.52 50.54 50.45 50.45 1.0K
11:24 50.45 50.45 50.43 50.45 1.9K
11:25 50.53 50.53 50.53 50.53 1.7K
11:28 50.61 50.61 50.61 50.61 0.9K
11:30 50.62 50.62 50.43 50.43 10.0K
11:32 50.66 50.66 50.66 50.66 2.0K
11:38 50.73 50.73 50.73 50.73 0.7K
11:42 50.91 50.91 50.78 50.78 0.6K
11:43 50.82 50.82 50.82 50.82 1.1K
11:47 50.83 50.83 50.83 50.83 0.6K
11:49 51.01 51.01 51.01 51.01 0.6K
11:50 50.98 50.98 50.88 50.88 0.4K
11:51 50.88 50.88 50.88 50.88 0.4K
11:54 50.88 50.88 50.88 50.88 0.3K
11:55 50.95 50.95 50.95 50.95 0.4K
11:56 50.88 50.94 50.88 50.90 1.3K
11:57 50.90 50.90 50.78 50.84 1.4K
11:58 50.85 50.85 50.85 50.85 0.4K
11:59 50.84 50.84 50.84 50.84 0.5K
12:00 50.82 50.82 50.82 50.82 0.4K
12:01 50.77 50.77 50.66 50.76 2.7K
12:02 50.76 50.76 50.76 50.76 0.5K
12:03 50.75 50.75 50.75 50.75 0.2K
12:04 50.68 50.69 50.68 50.69 8.0K
12:06 50.79 50.79 50.77 50.77 1.2K
12:07 50.75 50.75 50.75 50.75 1.9K
12:08 50.77 50.77 50.77 50.77 0.4K
12:09 50.77 50.77 50.77 50.77 0.2K
12:10 50.79 50.79 50.79 50.79 0.1K
12:11 50.78 50.78 50.78 50.78 0.6K
12:13 50.78 50.78 50.78 50.78 0.5K
12:14 50.78 50.78 50.78 50.78 1.1K
12:16 50.79 50.79 50.79 50.79 0.7K
12:20 50.79 50.82 50.79 50.79 2.2K
12:21 50.79 50.79 50.79 50.79 0.5K
12:22 50.79 50.79 50.79 50.79 0.7K
12:26 50.86 50.87 50.86 50.87 0.9K
12:29 50.80 50.80 50.80 50.80 0.2K
12:30 50.87 50.87 50.87 50.87 0.1K
12:31 50.88 50.88 50.78 50.78 0.8K
12:33 50.84 50.84 50.68 50.77 6.3K
12:34 50.77 50.77 50.77 50.77 1.2K
12:35 50.68 50.73 50.68 50.73 0.7K
12:36 50.66 50.66 50.59 50.59 1.9K
12:38 50.58 50.58 50.58 50.58 0.2K
12:39 50.55 50.55 50.55 50.55 3.7K
12:40 50.55 50.59 50.55 50.59 0.7K
12:42 50.62 50.62 50.62 50.62 0.8K
12:43 50.68 50.68 50.68 50.68 0.5K
12:44 50.65 50.65 50.65 50.65 0.6K
12:49 50.60 50.60 50.60 50.60 0.2K
12:50 50.60 50.60 50.60 50.60 0.1K
12:51 50.60 50.60 50.60 50.60 0.1K
12:52 50.53 50.56 50.53 50.56 3.5K
12:53 50.56 50.56 50.56 50.56 0.4K
12:54 50.61 50.61 50.57 50.57 1.3K
12:55 50.54 50.61 50.54 50.61 2.0K
12:57 50.56 50.56 50.56 50.56 0.3K
12:58 50.69 50.69 50.61 50.61 0.3K
12:59 50.61 50.61 50.61 50.61 0.2K
13:00 50.57 50.57 50.57 50.57 7.5K
13:01 50.57 50.57 50.49 50.49 1.4K
13:02 50.57 50.57 50.57 50.57 0.2K
13:03 50.58 50.58 50.58 50.58 2.1K
13:07 50.57 50.57 50.57 50.57 0.4K
13:08 50.30 50.30 50.30 50.30 9.9K
13:11 50.27 50.27 50.27 50.27 0.8K
13:12 50.37 50.37 50.37 50.37 0.3K
13:13 50.37 50.50 50.37 50.50 2.1K
13:16 50.39 50.41 50.39 50.41 6.6K
13:17 50.42 50.42 50.42 50.42 0.5K
13:18 50.51 50.51 50.51 50.51 1.3K
13:21 50.57 50.57 50.57 50.57 0.8K
13:23 50.52 50.52 50.52 50.52 0.5K
13:27 50.50 50.50 50.50 50.50 0.5K
13:31 50.50 50.50 50.50 50.50 0.2K
13:32 50.50 50.50 50.40 50.40 1.2K
13:33 50.21 50.21 50.21 50.21 4.2K
13:34 50.12 50.23 50.12 50.21 7.2K
13:36 50.31 50.31 50.31 50.31 1.5K
13:38 50.21 50.21 50.21 50.21 0.2K
13:39 50.06 50.07 50.00 50.01 8.9K
13:41 50.06 50.11 50.06 50.11 4.5K
13:44 50.06 50.11 50.06 50.10 1.4K
13:47 50.10 50.18 50.10 50.15 1.5K
13:48 50.15 50.15 50.15 50.15 0.5K
13:50 50.16 50.16 50.16 50.16 0.1K
13:51 50.14 50.14 50.14 50.14 0.5K
13:52 50.15 50.15 50.15 50.15 0.7K
13:54 50.16 50.16 50.16 50.16 0.5K
13:56 50.15 50.15 50.15 50.15 0.3K
13:57 50.25 50.25 50.25 50.25 2.6K
14:04 50.31 50.31 50.23 50.23 1.0K
14:05 50.31 50.31 50.25 50.26 10.4K
14:07 50.36 50.36 50.36 50.36 4.0K
14:11 50.40 50.40 50.40 50.40 1.0K
14:16 50.50 50.50 50.50 50.50 0.3K
14:19 50.50 50.50 50.50 50.50 0.3K
14:22 50.60 50.60 50.50 50.50 0.9K
14:26 50.62 50.62 50.62 50.62 1.3K
14:29 50.61 50.61 50.61 50.61 0.2K
14:30 50.60 50.66 50.60 50.66 1.0K
14:31 50.60 50.60 50.60 50.60 1.1K
14:32 50.69 50.69 50.69 50.69 0.7K
14:33 50.80 50.80 50.80 50.80 0.7K
14:35 50.76 50.76 50.76 50.76 0.1K
14:36 50.78 50.78 50.78 50.78 1.1K
14:39 50.75 50.78 50.75 50.78 0.7K
14:40 50.75 50.75 50.75 50.75 4.6K
14:41 50.75 50.75 50.70 50.70 0.3K
14:42 50.82 50.82 50.82 50.82 0.5K
14:43 50.75 50.75 50.75 50.75 0.2K
14:44 50.75 50.75 50.68 50.68 1.4K
14:45 50.63 50.63 50.63 50.63 3.1K
14:48 50.75 50.75 50.75 50.75 1.0K
14:49 50.81 50.81 50.75 50.75 1.2K
14:51 50.78 50.78 50.78 50.78 0.4K
14:52 50.77 50.84 50.77 50.84 5.4K
14:53 50.88 50.92 50.88 50.92 2.3K
14:54 50.84 50.84 50.84 50.84 1.7K
14:57 50.86 50.86 50.86 50.86 0.4K
14:58 50.85 50.85 50.82 50.82 7.5K
14:59 50.86 50.86 50.86 50.86 5.9K
15:00 50.91 50.91 50.91 50.91 2.8K
15:02 50.91 50.91 50.91 50.91 0.6K
15:04 50.92 50.92 50.92 50.92 0.4K
15:06 50.98 50.98 50.96 50.96 1.5K
15:07 51.05 51.05 51.05 51.05 5.8K
15:08 51.04 51.04 51.01 51.01 10.8K
15:09 51.06 51.06 51.03 51.06 3.5K
15:10 51.06 51.06 51.06 51.06 1.5K
15:12 51.00 51.20 51.00 51.20 6.8K
15:13 51.26 51.26 51.26 51.26 0.6K
15:16 51.31 51.31 51.31 51.31 0.7K
15:17 51.42 51.42 51.18 51.18 1.9K
15:19 51.24 51.24 51.18 51.18 0.9K
15:20 51.18 51.18 51.18 51.18 0.3K
15:21 51.23 51.29 51.21 51.29 2.1K
15:23 51.17 51.26 51.17 51.26 0.9K
15:24 51.23 51.23 51.23 51.23 0.3K
15:26 51.28 51.28 51.28 51.28 0.2K
15:27 51.28 51.28 51.28 51.28 0.6K
15:28 51.26 51.40 51.20 51.40 8.5K
15:29 51.39 51.39 51.39 51.39 0.3K
15:30 51.39 51.39 51.39 51.39 0.3K
15:31 51.27 51.27 51.27 51.27 8.0K
15:32 51.30 51.43 51.27 51.27 15.9K
15:33 51.27 51.29 51.21 51.21 22.3K
15:35 51.23 51.23 51.21 51.21 4.5K
15:36 51.27 51.44 51.27 51.44 4.9K
15:39 51.45 51.45 51.45 51.45 1.3K
15:40 51.54 51.54 51.46 51.46 1.3K
15:41 51.46 51.46 51.46 51.46 3.2K
15:42 51.37 51.37 51.26 51.26 16.5K
15:45 51.20 51.27 51.20 51.27 1.5K
15:46 51.27 51.31 51.27 51.31 2.2K
15:47 51.27 51.28 51.27 51.28 4.0K
15:48 51.28 51.46 51.28 51.40 3.7K
15:49 51.46 51.46 51.44 51.44 3.6K
15:50 51.40 51.42 51.35 51.35 9.6K
15:51 51.42 51.42 51.42 51.42 0.3K
15:52 51.42 51.42 51.09 51.09 6.3K
15:53 51.09 51.10 51.09 51.10 3.7K
15:54 51.19 51.25 51.10 51.25 7.3K
15:55 51.33 51.42 51.30 51.42 5.9K
15:56 51.39 51.46 51.36 51.46 8.8K
15:57 51.45 51.45 51.42 51.43 6.9K
15:58 51.42 51.42 51.31 51.31 12.4K
15:59 51.29 51.57 51.24 51.57 330.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available