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 51.00 51.89 51.00 51.89 8.6K
09:31 50.80 50.80 50.31 50.39 1.1K
09:32 50.80 50.80 50.80 50.80 0.2K
09:33 50.80 50.80 50.50 50.80 1.8K
09:35 50.97 50.97 50.97 50.97 4.7K
09:38 50.75 50.80 50.75 50.80 3.2K
09:39 50.82 50.82 50.75 50.75 4.5K
09:40 50.64 51.06 50.39 51.06 4.9K
09:41 50.95 50.99 50.40 50.63 2.5K
09:42 50.56 50.56 50.53 50.53 0.5K
09:43 50.52 50.52 50.52 50.52 0.3K
09:44 50.43 50.52 50.43 50.52 0.3K
09:45 50.73 50.76 50.73 50.76 1.4K
09:46 50.75 50.75 50.75 50.75 0.3K
09:48 50.84 51.01 50.84 51.01 1.1K
09:49 50.81 51.05 50.80 51.05 6.7K
09:50 51.32 51.32 51.00 51.08 1.8K
09:51 51.05 51.05 51.05 51.05 4.3K
09:52 51.19 51.21 51.19 51.21 0.4K
09:53 51.01 51.18 51.01 51.18 0.7K
09:54 51.01 51.09 51.01 51.01 0.5K
09:55 51.14 51.17 50.88 51.00 2.8K
09:56 51.00 51.01 50.98 50.98 2.9K
09:57 51.13 51.13 50.97 50.97 0.9K
09:58 50.90 50.97 50.90 50.97 2.6K
09:59 50.97 50.97 50.83 50.84 2.5K
10:00 50.92 51.45 50.92 51.45 5.1K
10:01 51.45 51.45 51.43 51.43 12.1K
10:02 51.66 51.66 51.55 51.66 1.4K
10:03 51.45 51.61 51.45 51.61 4.5K
10:04 51.60 51.74 51.60 51.71 7.2K
10:05 51.81 51.81 51.81 51.81 1.0K
10:06 51.74 51.74 51.61 51.74 2.2K
10:07 51.74 51.74 51.63 51.73 1.6K
10:08 51.90 51.95 51.77 51.95 4.6K
10:09 51.95 52.10 51.93 52.10 5.3K
10:10 51.77 52.04 51.77 52.04 2.1K
10:11 52.20 52.20 51.98 51.98 3.2K
10:12 52.18 52.18 52.18 52.18 1.6K
10:13 52.01 52.33 52.01 52.33 2.4K
10:14 52.47 52.47 52.03 52.24 6.2K
10:15 52.09 52.39 52.09 52.26 3.6K
10:16 52.07 52.43 52.07 52.43 1.3K
10:17 52.27 52.45 52.08 52.15 8.3K
10:18 52.41 52.41 52.06 52.06 5.3K
10:19 52.01 52.01 51.70 51.77 8.1K
10:20 51.77 51.77 51.77 51.77 1.0K
10:21 51.77 51.77 51.77 51.77 0.2K
10:22 51.77 51.77 51.61 51.61 1.1K
10:23 51.77 51.77 51.66 51.76 1.2K
10:24 51.77 51.97 51.77 51.97 3.6K
10:25 52.08 52.08 52.08 52.08 1.7K
10:28 52.22 52.22 52.19 52.21 1.5K
10:29 52.22 52.36 52.22 52.36 4.1K
10:30 52.47 52.50 52.36 52.50 2.6K
10:31 52.37 52.41 52.37 52.41 0.7K
10:33 52.56 52.66 52.50 52.50 3.0K
10:34 52.52 52.52 52.52 52.52 0.6K
10:35 52.42 52.49 52.42 52.49 0.7K
10:36 52.42 52.51 52.22 52.51 19.7K
10:37 52.52 52.52 52.28 52.29 2.9K
10:38 52.44 52.46 52.29 52.35 2.2K
10:39 52.45 52.45 52.34 52.37 11.1K
10:40 52.37 52.42 52.34 52.34 3.2K
10:41 52.34 52.40 52.22 52.26 6.4K
10:42 52.31 52.31 52.13 52.22 2.3K
10:43 52.22 52.41 52.22 52.41 1.9K
10:44 52.34 52.45 52.34 52.41 3.9K
10:45 52.43 52.43 52.29 52.29 12.9K
10:46 52.23 52.40 52.23 52.40 2.0K
10:47 52.46 52.46 52.40 52.40 0.7K
10:48 52.40 52.41 52.40 52.41 3.9K
10:49 52.52 52.52 52.41 52.41 1.7K
10:50 52.05 52.05 52.05 52.05 9.8K
10:51 51.93 51.93 51.84 51.84 1.3K
10:52 51.99 51.99 51.99 51.99 1.1K
10:53 51.99 51.99 51.99 51.99 0.6K
10:54 52.03 52.03 52.03 52.03 1.4K
10:55 51.83 52.00 51.83 51.85 7.7K
10:56 51.95 51.95 51.81 51.95 1.1K
10:57 51.83 51.95 51.83 51.95 0.9K
10:58 51.95 51.95 51.83 51.83 1.1K
10:59 52.07 52.07 51.89 51.89 6.8K
11:00 52.00 52.00 51.87 51.87 0.7K
11:01 52.05 52.10 52.04 52.04 3.2K
11:02 51.97 51.97 51.97 51.97 0.4K
11:03 51.92 52.00 51.92 52.00 1.8K
11:04 52.05 52.05 51.98 51.98 1.0K
11:05 52.02 52.02 51.96 52.01 3.4K
11:06 51.83 51.95 51.83 51.95 1.1K
11:07 51.91 51.91 51.89 51.89 1.6K
11:08 51.94 51.94 51.94 51.94 0.9K
11:09 51.96 51.96 51.85 51.85 0.6K
11:10 51.88 51.94 51.85 51.85 3.5K
11:11 51.94 51.99 51.94 51.99 1.1K
11:12 51.86 51.87 51.84 51.84 2.9K
11:13 51.80 51.80 51.76 51.76 4.1K
11:15 51.82 51.82 51.82 51.82 0.5K
11:16 51.72 51.72 51.72 51.72 0.4K
11:17 51.82 51.82 51.82 51.82 0.5K
11:18 51.78 51.78 51.70 51.70 0.6K
11:19 51.87 51.87 51.87 51.87 0.4K
11:20 51.72 51.72 51.72 51.72 0.5K
11:21 51.72 51.72 51.63 51.63 1.1K
11:22 51.70 51.70 51.63 51.63 0.8K
11:23 51.63 51.63 51.63 51.63 0.3K
11:24 51.64 51.64 51.48 51.53 3.2K
11:25 51.65 51.69 51.65 51.65 1.4K
11:26 51.62 51.62 51.62 51.62 0.7K
11:28 51.48 51.68 51.48 51.50 0.5K
11:29 51.58 51.67 51.56 51.56 1.0K
11:31 51.75 51.75 51.75 51.75 0.6K
11:32 51.89 51.89 51.76 51.77 1.6K
11:33 51.81 51.87 51.69 51.69 1.0K
11:34 51.79 51.79 51.79 51.79 0.3K
11:35 51.76 51.76 51.76 51.76 1.1K
11:37 51.76 51.76 51.76 51.76 0.6K
11:38 51.78 51.78 51.67 51.67 2.0K
11:39 51.75 51.75 51.75 51.75 0.4K
11:40 51.63 51.63 51.63 51.63 0.3K
11:41 51.88 51.88 51.88 51.88 0.3K
11:42 51.74 51.87 51.74 51.87 1.5K
11:43 51.87 51.87 51.87 51.87 0.7K
11:44 51.85 51.85 51.83 51.83 0.8K
11:45 51.84 51.84 51.84 51.84 0.3K
11:47 51.84 51.84 51.84 51.84 0.2K
11:48 51.85 51.88 51.82 51.85 2.4K
11:49 51.79 51.85 51.79 51.85 0.5K
11:50 51.85 51.85 51.83 51.83 0.4K
11:51 51.92 51.92 51.92 51.92 6.4K
11:52 51.93 51.93 51.93 51.93 0.4K
11:53 51.97 51.97 51.97 51.97 1.5K
11:54 51.95 51.95 51.95 51.95 0.6K
11:55 51.96 51.96 51.96 51.96 0.3K
11:56 51.95 51.98 51.95 51.98 1.8K
11:58 51.98 51.98 51.95 51.95 3.0K
11:59 51.94 51.94 51.91 51.94 0.9K
12:00 51.94 51.94 51.94 51.94 4.4K
12:01 51.94 51.94 51.88 51.88 11.2K
12:02 51.91 52.00 51.91 51.91 2.1K
12:03 51.98 51.98 51.89 51.96 6.4K
12:04 51.98 52.09 51.90 52.09 10.5K
12:05 52.12 52.12 51.93 52.00 19.2K
12:06 51.95 52.06 51.95 51.99 1.4K
12:07 52.00 52.00 52.00 52.00 4.8K
12:08 52.01 52.30 52.01 52.05 10.2K
12:09 52.11 52.28 52.11 52.12 1.1K
12:10 52.11 52.11 52.07 52.07 1.4K
12:12 52.19 52.19 52.17 52.17 2.5K
12:13 52.17 52.17 52.17 52.17 0.7K
12:15 52.10 52.18 52.08 52.08 11.9K
12:16 52.19 52.19 52.19 52.19 0.1K
12:17 52.19 52.19 52.04 52.04 1.3K
12:18 51.98 51.98 51.98 51.98 1.0K
12:19 52.00 52.03 52.00 52.03 1.1K
12:20 52.03 52.03 52.03 52.03 0.4K
12:21 52.01 52.01 52.01 52.01 0.1K
12:22 52.03 52.19 52.03 52.18 0.7K
12:23 52.17 52.20 52.05 52.20 0.6K
12:24 52.00 52.00 52.00 52.00 1.1K
12:25 51.91 51.99 51.91 51.99 0.9K
12:26 51.99 52.18 51.99 51.99 4.4K
12:27 51.86 51.99 51.86 51.99 0.6K
12:28 51.78 51.78 51.73 51.73 11.5K
12:29 51.70 51.70 51.70 51.70 0.9K
12:31 51.73 51.95 51.73 51.79 10.2K
12:32 51.95 51.95 51.79 51.95 3.1K
12:33 51.79 51.96 51.76 51.96 1.5K
12:34 51.96 51.96 51.96 51.96 0.4K
12:35 51.90 52.06 51.81 52.06 5.9K
12:36 52.05 52.17 51.99 52.05 0.8K
12:37 51.99 51.99 51.99 51.99 1.0K
12:39 52.05 52.05 52.04 52.04 0.5K
12:40 52.04 52.11 52.00 52.00 2.9K
12:41 52.06 52.06 52.01 52.01 2.3K
12:42 52.02 52.02 52.00 52.00 0.6K
12:43 52.01 52.01 52.01 52.01 0.1K
12:44 52.01 52.01 52.01 52.01 0.4K
12:45 51.93 51.98 51.90 51.98 2.6K
12:46 51.95 51.95 51.94 51.94 0.7K
12:47 51.98 52.02 51.97 51.97 3.7K
12:48 51.99 52.04 51.97 52.04 0.9K
12:49 51.97 52.04 51.97 52.04 4.4K
12:50 52.00 52.09 51.98 52.01 4.5K
12:52 52.06 52.08 52.05 52.08 2.4K
12:57 52.09 52.11 52.09 52.11 0.4K
12:58 52.01 52.01 51.91 51.99 5.8K
12:59 52.00 52.00 52.00 52.00 1.0K
13:00 51.93 52.05 51.93 52.05 2.3K
13:02 52.05 52.05 52.00 52.00 0.5K
13:04 52.05 52.05 52.02 52.02 0.6K
13:06 51.97 52.00 51.97 52.00 2.8K
13:07 52.00 52.00 52.00 52.00 0.2K
13:08 52.00 52.00 51.93 51.93 18.9K
13:09 51.96 51.96 51.85 51.85 1.3K
13:10 51.91 51.91 51.91 51.91 0.7K
13:11 51.84 51.85 51.81 51.81 2.6K
13:12 51.84 51.84 51.84 51.84 0.7K
13:13 51.93 51.93 51.77 51.77 0.8K
13:14 51.86 51.86 51.86 51.86 2.3K
13:16 51.80 51.84 51.80 51.84 1.8K
13:17 51.85 51.85 51.80 51.80 0.6K
13:18 51.85 51.90 51.85 51.90 0.4K
13:19 51.85 51.85 51.85 51.85 0.4K
13:20 51.79 51.88 51.79 51.85 0.8K
13:21 51.85 51.85 51.85 51.85 0.6K
13:22 51.79 51.79 51.79 51.79 0.4K
13:23 51.85 51.85 51.85 51.85 0.5K
13:24 51.79 51.84 51.66 51.66 6.3K
13:25 51.70 51.70 51.68 51.68 0.9K
13:26 51.61 51.68 51.61 51.68 1.4K
13:28 51.59 51.59 51.59 51.59 1.2K
13:29 51.58 51.58 51.58 51.58 0.8K
13:31 51.52 51.52 51.52 51.52 0.5K
13:32 51.57 51.57 51.50 51.50 0.6K
13:34 51.46 51.46 51.46 51.46 0.9K
13:35 51.53 51.53 51.53 51.53 0.4K
13:36 51.63 51.63 51.63 51.63 1.5K
13:39 51.67 51.67 51.67 51.67 0.2K
13:40 51.68 51.68 51.68 51.68 0.7K
13:41 51.68 51.70 51.68 51.70 0.7K
13:42 51.84 51.91 51.84 51.91 3.7K
13:43 51.88 51.88 51.88 51.88 0.3K
13:44 51.91 51.91 51.91 51.91 0.9K
13:45 51.86 51.86 51.86 51.86 0.3K
13:46 51.87 51.87 51.78 51.78 4.4K
13:47 51.85 51.85 51.77 51.77 0.3K
13:48 51.77 51.77 51.77 51.77 0.4K
13:49 51.85 51.85 51.78 51.78 0.8K
13:50 51.78 51.84 51.78 51.78 1.0K
13:52 51.84 51.84 51.77 51.84 1.0K
13:53 51.84 51.84 51.71 51.71 2.6K
13:54 51.66 51.73 51.66 51.73 0.8K
13:56 51.69 51.69 51.69 51.69 1.1K
13:57 51.66 51.66 51.66 51.66 1.0K
13:58 51.61 51.61 51.61 51.61 0.4K
13:59 51.66 51.66 51.66 51.66 0.3K
14:00 51.65 51.65 51.65 51.65 0.6K
14:01 51.70 51.75 51.70 51.75 2.9K
14:02 51.71 51.71 51.71 51.71 0.7K
14:05 51.70 51.70 51.70 51.70 1.0K
14:06 51.68 51.68 51.68 51.68 0.7K
14:08 51.72 51.72 51.65 51.65 1.3K
14:09 51.78 51.78 51.78 51.78 0.9K
14:10 51.79 51.80 51.75 51.75 6.9K
14:11 51.75 51.81 51.75 51.81 2.6K
14:12 51.81 51.86 51.81 51.86 0.5K
14:13 51.86 51.88 51.86 51.88 3.1K
14:14 51.86 51.86 51.80 51.80 0.4K
14:15 51.89 51.89 51.88 51.88 0.9K
14:16 51.80 51.80 51.80 51.80 0.2K
14:17 51.79 51.79 51.79 51.79 0.5K
14:18 51.89 51.89 51.78 51.78 0.4K
14:19 51.79 51.79 51.79 51.79 0.2K
14:20 51.88 51.88 51.78 51.79 2.0K
14:22 51.82 51.87 51.82 51.87 0.3K
14:23 51.78 51.78 51.78 51.78 0.3K
14:24 51.87 51.87 51.87 51.87 1.3K
14:25 51.87 51.87 51.78 51.87 1.2K
14:27 51.87 51.87 51.87 51.87 0.7K
14:28 51.87 51.87 51.80 51.80 0.8K
14:29 51.79 51.84 51.79 51.84 4.1K
14:30 51.76 51.76 51.76 51.76 0.7K
14:32 51.84 51.84 51.84 51.84 0.8K
14:33 51.84 51.85 51.84 51.85 0.6K
14:34 51.85 51.85 51.85 51.85 0.6K
14:35 51.84 51.85 51.84 51.85 0.7K
14:36 51.81 51.85 51.81 51.84 0.6K
14:37 51.85 51.85 51.85 51.85 0.2K
14:38 51.78 51.78 51.77 51.78 3.2K
14:39 51.82 51.82 51.82 51.82 0.7K
14:40 51.77 51.77 51.77 51.77 0.7K
14:41 51.82 51.83 51.77 51.83 0.7K
14:42 51.83 51.88 51.83 51.88 2.0K
14:43 51.84 51.85 51.84 51.85 1.8K
14:44 51.85 51.85 51.85 51.85 0.2K
14:45 51.85 51.85 51.80 51.82 2.1K
14:46 51.85 51.85 51.83 51.85 0.8K
14:47 51.83 51.89 51.83 51.88 0.8K
14:48 51.89 51.89 51.89 51.89 0.5K
14:49 51.85 51.85 51.81 51.85 1.1K
14:50 51.79 51.80 51.75 51.75 2.6K
14:51 51.77 51.93 51.77 51.93 3.0K
14:52 51.93 51.93 51.93 51.93 1.1K
14:53 51.93 51.93 51.93 51.93 0.5K
14:54 51.94 51.94 51.88 51.88 4.5K
14:55 51.91 51.91 51.91 51.91 1.1K
14:57 51.91 51.94 51.91 51.94 1.3K
14:59 51.91 51.91 51.86 51.86 0.4K
15:00 51.91 51.92 51.87 51.90 12.2K
15:01 51.92 51.92 51.92 51.92 0.9K
15:02 51.92 51.92 51.92 51.92 0.3K
15:03 51.85 51.85 51.85 51.85 1.1K
15:04 51.91 51.91 51.91 51.91 3.4K
15:05 51.96 52.08 51.96 52.08 5.1K
15:06 52.01 52.05 51.98 51.98 4.3K
15:07 52.01 52.05 51.96 51.96 1.6K
15:08 51.96 51.96 51.96 51.96 1.8K
15:09 51.96 51.99 51.93 51.99 2.4K
15:10 51.96 52.00 51.96 52.00 10.0K
15:11 51.99 51.99 51.99 51.99 0.8K
15:12 51.92 51.93 51.92 51.93 1.1K
15:13 51.99 51.99 51.99 51.99 0.2K
15:14 51.99 52.04 51.92 52.04 3.2K
15:15 51.99 51.99 51.99 51.99 0.5K
15:16 51.99 52.00 51.96 51.96 2.1K
15:17 51.99 51.99 51.88 51.90 4.0K
15:18 51.86 51.86 51.81 51.81 0.2K
15:19 51.81 51.94 51.81 51.94 0.5K
15:20 51.81 51.81 51.81 51.81 0.2K
15:21 51.71 51.71 51.71 51.71 3.3K
15:22 51.66 51.66 51.66 51.66 0.4K
15:23 51.77 51.77 51.77 51.77 0.1K
15:24 51.68 51.79 51.68 51.79 0.7K
15:25 51.67 51.68 51.67 51.68 0.5K
15:26 51.79 51.79 51.79 51.79 0.3K
15:28 51.68 51.78 51.68 51.76 0.8K
15:29 51.67 51.67 51.67 51.67 0.9K
15:30 51.77 51.77 51.77 51.77 0.3K
15:31 51.88 51.89 51.86 51.89 1.9K
15:32 51.83 51.84 51.83 51.84 4.5K
15:33 51.84 51.84 51.75 51.75 1.8K
15:34 51.65 51.65 51.65 51.65 1.2K
15:35 51.81 51.81 51.73 51.73 16.8K
15:36 51.73 51.73 51.65 51.65 1.5K
15:37 51.73 51.73 51.73 51.73 0.6K
15:38 51.84 51.98 51.84 51.98 4.7K
15:39 51.88 51.89 51.78 51.78 10.1K
15:40 51.72 51.86 51.72 51.86 5.9K
15:41 51.86 51.86 51.86 51.86 0.6K
15:43 51.86 51.86 51.78 51.86 1.1K
15:44 51.86 51.86 51.79 51.79 0.7K
15:45 51.86 51.93 51.79 51.93 1.7K
15:46 51.83 51.96 51.83 51.96 7.3K
15:47 51.97 52.09 51.97 52.09 4.5K
15:48 51.99 52.08 51.99 52.08 2.0K
15:49 52.09 52.09 52.00 52.00 2.1K
15:50 52.11 52.26 52.09 52.12 3.5K
15:51 52.27 52.27 52.12 52.19 7.7K
15:52 52.21 52.29 52.21 52.29 3.6K
15:53 52.29 52.41 52.29 52.41 3.0K
15:54 52.44 52.47 52.37 52.47 6.9K
15:55 52.49 52.50 52.42 52.47 15.2K
15:56 52.48 52.50 52.35 52.35 6.5K
15:57 52.35 52.41 52.34 52.41 8.7K
15:58 52.41 52.43 52.35 52.41 12.1K
15:59 52.40 52.45 52.39 52.42 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available