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 54.53 54.92 54.31 54.92 40.8K
09:31 55.12 55.12 54.27 54.63 21.9K
09:32 54.63 54.63 53.94 54.24 7.9K
09:33 54.01 54.35 53.78 53.78 9.2K
09:34 53.78 53.96 53.21 53.28 12.7K
09:35 53.23 53.60 53.20 53.29 33.3K
09:36 53.79 54.00 53.79 54.00 3.1K
09:37 54.54 54.54 54.00 54.36 3.5K
09:38 54.54 54.80 54.41 54.41 9.4K
09:39 54.00 54.35 54.00 54.35 2.1K
09:40 54.50 54.50 53.93 54.35 3.2K
09:41 54.29 54.35 54.29 54.35 1.4K
09:42 54.35 54.35 53.90 54.02 9.5K
09:43 53.66 54.03 53.66 54.00 3.0K
09:44 54.05 54.05 53.65 53.94 5.3K
09:45 53.56 54.12 53.56 54.12 6.4K
09:46 53.93 54.13 53.93 54.04 1.2K
09:47 54.16 54.17 54.16 54.16 3.4K
09:48 54.27 54.27 53.97 53.99 17.9K
09:49 53.95 54.02 53.71 54.02 19.4K
09:50 54.02 54.20 54.02 54.20 5.0K
09:51 54.37 54.37 53.77 53.98 18.9K
09:52 53.97 53.98 53.97 53.98 2.1K
09:53 53.94 54.17 53.94 54.17 1.2K
09:54 53.99 53.99 53.99 53.99 0.2K
09:55 54.17 54.27 54.17 54.27 1.5K
09:56 54.06 54.07 54.06 54.07 6.2K
09:57 54.12 54.16 53.98 54.00 12.9K
09:58 53.95 53.95 53.95 53.95 0.5K
09:59 54.10 54.23 54.00 54.23 7.8K
10:00 54.24 54.24 54.24 54.24 0.4K
10:02 54.23 54.30 54.23 54.30 1.9K
10:04 54.30 54.32 54.30 54.32 1.8K
10:05 54.19 54.19 54.07 54.07 1.3K
10:06 54.11 54.11 54.10 54.10 0.6K
10:07 54.24 54.29 54.20 54.29 2.7K
10:08 54.25 54.25 53.99 53.99 4.3K
10:09 53.93 54.17 53.93 54.17 1.0K
10:10 53.98 54.16 53.95 54.16 3.0K
10:11 53.95 54.00 53.95 54.00 0.3K
10:12 54.04 54.04 54.00 54.00 8.5K
10:13 53.95 53.95 53.95 53.95 0.9K
10:14 54.00 54.00 54.00 54.00 6.7K
10:15 53.96 54.11 53.96 54.11 0.2K
10:16 53.86 53.86 53.76 53.84 12.6K
10:17 53.75 53.75 53.75 53.75 0.3K
10:18 53.81 54.04 53.81 54.04 5.0K
10:19 54.00 54.00 53.90 53.90 4.8K
10:22 53.95 53.95 53.95 53.95 2.7K
10:23 53.96 53.96 53.95 53.95 0.8K
10:24 53.95 54.04 53.95 54.04 1.0K
10:25 53.77 53.77 53.67 53.67 16.0K
10:26 53.48 53.57 53.48 53.57 3.9K
10:27 53.61 53.61 53.60 53.60 1.5K
10:28 53.61 53.80 53.61 53.74 1.7K
10:29 53.84 53.85 53.84 53.85 2.4K
10:30 53.80 53.87 53.69 53.85 4.6K
10:31 53.88 54.02 53.88 54.02 14.3K
10:32 54.14 54.26 54.09 54.09 4.0K
10:33 54.13 54.13 54.13 54.13 11.6K
10:34 54.15 54.15 54.07 54.07 1.7K
10:35 54.00 54.00 53.95 53.96 5.7K
10:36 53.97 54.04 53.97 54.04 2.5K
10:37 53.97 53.97 53.97 53.97 0.5K
10:38 53.99 53.99 53.99 53.99 0.4K
10:39 54.05 54.13 53.95 53.95 11.3K
10:40 53.99 54.03 53.99 54.03 1.5K
10:41 54.14 54.14 54.14 54.14 0.9K
10:42 54.11 54.18 54.11 54.11 2.1K
10:43 54.24 54.24 54.00 54.19 3.4K
10:44 53.97 53.97 53.97 53.97 0.5K
10:45 53.93 54.00 53.93 54.00 7.9K
10:46 54.03 54.03 54.03 54.03 1.6K
10:48 54.04 54.04 54.04 54.04 0.1K
10:49 54.05 54.05 54.05 54.05 0.7K
10:51 54.10 54.10 54.10 54.10 1.3K
10:52 54.12 54.12 53.98 53.98 0.9K
10:54 53.98 53.98 53.98 53.98 0.2K
10:55 54.05 54.12 53.98 54.07 3.3K
10:56 54.07 54.14 54.00 54.07 0.8K
10:57 54.14 54.14 53.94 53.94 4.7K
10:58 53.93 53.93 53.93 53.93 2.0K
10:59 53.86 53.86 53.81 53.81 2.2K
11:00 53.81 53.88 53.81 53.88 2.5K
11:01 53.89 53.89 53.89 53.89 0.8K
11:04 53.90 53.90 53.83 53.83 3.0K
11:05 53.77 53.86 53.77 53.86 2.1K
11:06 53.76 53.76 53.76 53.76 0.3K
11:07 53.75 53.75 53.75 53.75 0.4K
11:08 53.75 53.84 53.75 53.84 1.1K
11:09 53.75 53.75 53.75 53.75 0.7K
11:10 53.68 53.68 53.65 53.65 2.1K
11:11 53.61 53.61 53.61 53.61 0.3K
11:12 53.64 53.69 53.64 53.69 4.3K
11:13 53.69 53.69 53.69 53.69 0.4K
11:14 53.69 53.69 53.69 53.69 3.5K
11:16 53.69 53.69 53.69 53.69 0.3K
11:17 53.70 53.71 53.70 53.71 1.4K
11:18 53.60 53.60 53.60 53.60 0.2K
11:19 53.61 53.68 53.59 53.68 1.2K
11:20 53.71 53.71 53.62 53.62 0.9K
11:21 53.60 53.68 53.60 53.68 0.6K
11:23 53.59 53.77 53.59 53.77 3.7K
11:24 53.85 53.85 53.85 53.85 0.5K
11:26 53.83 53.83 53.83 53.83 0.5K
11:28 53.76 53.76 53.76 53.76 3.4K
11:30 53.75 53.75 53.75 53.75 0.7K
11:31 53.83 54.01 53.83 54.01 1.9K
11:33 54.01 54.01 54.01 54.01 1.9K
11:34 54.03 54.03 54.03 54.03 0.8K
11:36 53.94 53.94 53.94 53.94 6.1K
11:37 54.00 54.00 54.00 54.00 0.5K
11:38 54.02 54.02 54.02 54.02 2.9K
11:43 54.08 54.08 54.05 54.05 6.5K
11:44 54.00 54.09 54.00 54.09 2.3K
11:45 54.03 54.04 54.03 54.04 1.0K
11:47 54.03 54.03 54.03 54.03 0.4K
11:48 53.97 54.02 53.97 54.02 2.3K
11:49 54.01 54.01 54.01 54.01 0.3K
11:50 53.97 54.00 53.97 54.00 1.1K
11:51 54.02 54.02 54.02 54.02 1.5K
11:52 54.03 54.03 54.03 54.03 0.3K
11:53 54.00 54.08 54.00 54.08 2.9K
11:54 54.06 54.22 54.06 54.22 4.2K
11:55 54.22 54.22 54.05 54.21 0.9K
11:57 54.08 54.08 54.08 54.08 0.4K
11:59 54.22 54.26 54.21 54.21 3.4K
12:00 54.25 54.30 54.25 54.30 0.7K
12:01 54.30 54.30 54.30 54.30 0.2K
12:02 54.32 54.53 54.32 54.53 3.4K
12:03 54.66 54.66 54.57 54.57 1.7K
12:04 54.55 54.59 54.55 54.59 1.1K
12:05 54.59 54.59 54.49 54.49 0.8K
12:07 54.72 54.72 54.72 54.72 1.1K
12:08 54.60 54.83 54.60 54.83 3.0K
12:09 54.74 54.83 54.74 54.83 1.0K
12:10 54.83 54.85 54.76 54.76 2.2K
12:11 54.94 54.94 54.94 54.94 1.5K
12:14 54.76 54.85 54.76 54.80 4.1K
12:15 54.80 54.80 54.75 54.76 2.0K
12:20 54.76 54.76 54.76 54.76 1.3K
12:23 54.85 54.85 54.85 54.85 1.0K
12:24 54.85 54.85 54.85 54.85 0.4K
12:25 54.85 54.85 54.79 54.81 1.1K
12:27 54.83 54.84 54.51 54.61 10.1K
12:29 54.50 54.50 54.49 54.49 6.8K
12:33 54.56 54.56 54.56 54.56 1.2K
12:36 54.49 54.49 54.49 54.49 0.6K
12:38 54.45 54.86 54.45 54.86 8.1K
12:39 54.92 55.00 54.92 55.00 1.6K
12:41 55.00 55.15 55.00 55.15 3.9K
12:43 55.20 55.35 55.07 55.35 6.4K
12:44 55.33 55.33 55.26 55.26 0.6K
12:45 55.30 55.36 55.30 55.36 2.2K
12:46 55.36 55.37 55.09 55.09 14.2K
12:47 55.17 55.44 55.12 55.27 3.3K
12:48 55.22 55.22 55.22 55.22 0.6K
12:49 55.24 55.44 55.24 55.44 0.9K
12:50 55.23 55.23 55.23 55.23 0.6K
12:52 55.17 55.18 54.99 55.18 3.2K
12:53 55.05 55.05 54.95 54.95 1.0K
12:54 55.00 55.00 55.00 55.00 1.4K
12:56 55.01 55.24 55.01 55.15 18.8K
12:57 55.12 55.13 55.07 55.07 1.0K
12:58 55.08 55.08 55.03 55.03 6.2K
13:00 55.15 55.15 55.08 55.09 5.3K
13:04 55.13 55.13 55.03 55.03 0.8K
13:05 55.09 55.09 55.03 55.03 0.4K
13:06 55.05 55.05 55.03 55.03 0.6K
13:07 55.02 55.02 55.02 55.02 0.4K
13:08 55.02 55.02 55.02 55.02 0.3K
13:09 55.05 55.14 55.04 55.06 1.0K
13:10 55.09 55.09 55.09 55.09 0.7K
13:11 55.23 55.23 55.23 55.23 0.7K
13:12 55.09 55.09 55.09 55.09 0.9K
13:15 55.09 55.09 55.09 55.09 0.3K
13:16 55.05 55.05 55.05 55.05 1.8K
13:17 55.07 55.07 55.07 55.07 1.1K
13:18 55.01 55.09 54.98 54.98 19.7K
13:20 55.23 55.23 55.23 55.23 0.4K
13:21 55.34 55.34 55.23 55.30 2.5K
13:22 55.37 55.37 55.23 55.34 1.7K
13:23 55.12 55.16 55.00 55.16 10.2K
13:27 55.02 55.02 54.92 54.96 13.6K
13:29 54.93 54.93 54.93 54.93 0.4K
13:30 55.00 55.00 55.00 55.00 0.3K
13:31 54.97 54.97 54.84 54.95 5.9K
13:32 54.88 54.98 54.88 54.98 0.3K
13:33 54.87 54.89 54.87 54.89 0.3K
13:34 54.83 54.83 54.76 54.76 2.3K
13:35 54.87 54.90 54.82 54.90 2.3K
13:36 54.91 54.95 54.91 54.95 0.2K
13:37 54.92 54.92 54.86 54.91 1.7K
13:38 54.90 54.90 54.90 54.90 1.1K
13:39 54.91 54.91 54.91 54.91 0.6K
13:41 54.99 54.99 54.99 54.99 0.1K
13:42 55.02 55.02 55.00 55.00 2.9K
13:43 55.01 55.01 55.01 55.01 2.9K
13:44 55.06 55.06 55.06 55.06 0.8K
13:48 55.06 55.06 55.06 55.06 2.1K
13:52 55.03 55.07 55.03 55.07 1.4K
13:53 55.11 55.11 55.00 55.00 2.4K
13:55 54.96 54.96 54.96 54.96 2.5K
13:57 54.91 54.97 54.91 54.97 1.3K
13:58 54.95 54.99 54.95 54.99 1.0K
13:59 55.00 55.02 54.97 54.97 18.7K
14:00 54.97 54.97 54.97 54.97 1.3K
14:01 54.89 55.16 54.89 55.16 10.0K
14:02 55.14 55.14 55.14 55.14 1.7K
14:08 55.17 55.17 55.15 55.15 1.7K
14:09 55.00 55.01 55.00 55.01 11.3K
14:10 54.95 54.95 54.95 54.95 2.3K
14:13 54.99 54.99 54.99 54.99 1.7K
14:15 54.96 54.96 54.96 54.96 0.3K
14:17 55.00 55.00 54.97 54.97 0.7K
14:18 54.98 55.00 54.97 54.97 6.3K
14:19 55.00 55.00 55.00 55.00 4.3K
14:20 54.85 54.85 54.85 54.85 9.9K
14:21 54.81 55.16 54.81 54.89 92.3K
14:23 55.03 55.16 55.03 55.07 2.7K
14:26 55.00 55.00 55.00 55.00 0.1K
14:27 55.13 55.13 55.00 55.00 1.4K
14:29 55.00 55.00 55.00 55.00 12.2K
14:30 54.98 55.02 54.98 55.00 4.1K
14:31 54.97 54.97 54.97 54.97 0.8K
14:32 54.99 55.03 54.99 55.03 0.5K
14:34 55.09 55.16 55.03 55.16 2.5K
14:37 55.22 55.35 55.22 55.35 3.0K
14:38 55.14 55.14 55.13 55.13 7.7K
14:39 55.14 55.14 55.00 55.00 2.0K
14:41 54.98 55.00 54.98 55.00 8.7K
14:42 54.93 54.93 54.83 54.83 5.1K
14:43 54.77 54.78 54.77 54.78 0.8K
14:44 54.74 54.74 54.74 54.74 0.4K
14:45 54.74 54.74 54.66 54.66 0.9K
14:46 54.63 54.63 54.63 54.63 0.5K
14:47 54.60 54.60 54.60 54.60 0.3K
14:49 54.55 54.55 54.49 54.49 1.3K
14:50 54.46 54.46 54.46 54.46 0.3K
14:51 54.46 54.46 54.46 54.46 0.2K
14:52 54.49 54.49 54.49 54.49 0.3K
14:54 54.48 54.48 54.44 54.44 1.3K
14:55 54.35 54.37 54.25 54.25 5.5K
14:56 54.26 54.28 54.25 54.28 0.7K
14:57 54.30 54.31 54.25 54.31 3.1K
15:02 54.38 54.38 54.38 54.38 0.3K
15:03 54.32 54.32 54.32 54.32 1.3K
15:05 54.20 54.20 54.20 54.20 3.9K
15:07 54.20 54.28 54.20 54.20 1.3K
15:08 54.31 54.31 54.31 54.31 1.2K
15:09 54.19 54.19 54.19 54.19 1.1K
15:10 54.16 54.23 54.15 54.23 3.6K
15:11 54.21 54.21 54.21 54.21 0.9K
15:13 54.23 54.23 54.23 54.23 0.3K
15:14 54.23 54.23 54.23 54.23 0.3K
15:15 54.32 54.32 54.32 54.32 0.6K
15:16 54.20 54.20 54.20 54.20 0.7K
15:18 54.29 54.55 54.29 54.55 5.7K
15:20 54.58 54.58 54.58 54.58 0.8K
15:21 54.50 54.53 54.50 54.53 7.2K
15:22 54.56 54.56 54.54 54.54 1.5K
15:23 54.54 54.54 54.54 54.54 0.6K
15:24 54.56 54.56 54.56 54.56 0.7K
15:25 54.46 54.46 54.46 54.46 1.2K
15:26 54.54 54.66 54.54 54.63 6.1K
15:27 54.78 54.84 54.75 54.75 4.4K
15:28 54.76 54.85 54.76 54.85 5.1K
15:29 54.81 54.81 54.81 54.81 0.2K
15:30 54.89 54.89 54.81 54.81 1.2K
15:31 54.83 54.83 54.81 54.81 1.0K
15:32 54.89 54.89 54.89 54.89 0.7K
15:33 54.85 54.85 54.66 54.75 13.7K
15:34 54.80 54.81 54.80 54.81 1.5K
15:35 54.75 54.75 54.73 54.73 10.8K
15:36 54.76 54.81 54.74 54.76 12.1K
15:37 54.78 54.78 54.65 54.65 9.6K
15:38 54.66 54.68 54.60 54.60 6.3K
15:39 54.60 54.60 54.60 54.60 0.6K
15:40 54.66 54.75 54.66 54.72 8.8K
15:41 54.69 54.69 54.68 54.68 3.4K
15:42 54.77 54.77 54.77 54.77 4.0K
15:43 54.79 54.79 54.74 54.76 5.9K
15:44 54.76 54.77 54.76 54.77 1.9K
15:45 54.77 54.77 54.73 54.77 2.4K
15:46 54.80 54.80 54.73 54.77 7.2K
15:47 54.67 54.67 54.61 54.61 5.4K
15:48 54.51 54.52 54.48 54.48 7.9K
15:49 54.54 54.60 54.54 54.54 2.1K
15:50 54.61 54.61 54.60 54.60 5.2K
15:51 54.65 54.70 54.63 54.63 13.0K
15:52 54.63 54.64 54.62 54.64 11.6K
15:53 54.64 54.64 54.51 54.51 6.7K
15:54 54.50 54.54 54.47 54.49 12.0K
15:55 54.53 54.59 54.53 54.56 8.9K
15:56 54.50 54.52 54.48 54.50 11.9K
15:57 54.51 54.51 54.50 54.51 6.8K
15:58 54.53 54.61 54.48 54.51 33.1K
15:59 54.51 54.67 54.51 54.60 195.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available