Celcuity

CELC
🏛️ usa →
50.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.31 53.45 53.31 53.45 5.9K
09:32 53.93 54.01 53.93 54.01 2.4K
09:34 54.00 54.00 54.00 54.00 0.3K
09:35 53.61 54.16 53.61 54.03 1.7K
09:39 54.04 54.08 54.04 54.08 0.8K
09:40 54.09 54.15 54.06 54.06 1.9K
09:42 54.07 54.07 54.07 54.07 1.5K
09:43 54.08 54.18 54.08 54.18 2.1K
09:44 53.71 53.71 53.71 53.71 0.7K
09:45 54.09 54.09 54.09 54.09 0.7K
09:48 54.09 54.09 54.09 54.09 0.6K
09:50 54.56 54.57 54.56 54.56 3.4K
09:51 54.58 54.81 54.58 54.81 7.8K
09:52 55.00 55.00 54.76 54.76 4.6K
09:53 54.78 54.78 54.61 54.61 2.6K
09:56 54.82 54.82 54.82 54.82 0.7K
09:57 54.81 54.81 54.81 54.81 0.4K
09:58 54.86 54.86 54.86 54.86 1.0K
09:59 54.68 54.68 54.68 54.68 6.7K
10:00 54.77 54.77 54.77 54.77 0.7K
10:01 54.86 54.86 54.86 54.86 0.5K
10:02 54.86 54.86 54.38 54.38 13.3K
10:03 54.50 54.50 54.35 54.36 4.3K
10:04 54.36 54.36 54.36 54.36 1.3K
10:05 54.30 54.36 54.30 54.36 4.2K
10:07 54.35 54.35 54.35 54.35 0.7K
10:08 54.35 54.36 54.35 54.36 6.9K
10:09 54.35 54.35 54.35 54.35 3.3K
10:10 54.36 54.36 54.36 54.36 3.2K
10:11 54.35 54.62 54.35 54.44 27.5K
10:14 54.57 54.57 54.57 54.57 0.7K
10:16 54.47 54.47 54.47 54.47 1.3K
10:18 54.42 54.42 54.42 54.42 2.3K
10:19 54.58 54.58 54.58 54.58 0.4K
10:21 54.38 54.38 54.26 54.26 3.8K
10:22 54.30 54.30 54.30 54.30 0.3K
10:23 54.29 54.41 54.29 54.41 2.1K
10:24 54.41 54.41 54.41 54.41 0.6K
10:25 54.41 54.41 54.41 54.41 0.9K
10:28 54.77 54.77 54.77 54.77 1.9K
10:31 54.59 54.59 54.59 54.59 2.6K
10:35 54.57 54.61 54.57 54.61 2.1K
10:37 54.74 54.74 54.74 54.74 0.4K
10:40 54.74 54.74 54.74 54.74 0.4K
10:42 54.74 54.74 54.74 54.74 0.8K
10:44 54.73 54.73 54.73 54.73 0.9K
10:47 54.75 54.76 54.75 54.75 1.8K
10:49 54.62 54.62 54.46 54.50 4.0K
10:50 54.50 54.50 54.36 54.36 1.1K
10:52 54.42 54.48 54.42 54.48 4.2K
10:53 54.41 54.51 54.41 54.50 3.3K
10:54 54.46 54.46 54.46 54.46 0.6K
10:56 54.53 54.53 54.53 54.53 0.2K
10:57 54.53 54.53 54.53 54.53 0.3K
10:58 54.50 54.52 54.50 54.52 0.2K
10:59 54.53 54.53 54.53 54.53 1.6K
11:00 54.65 54.65 54.65 54.65 7.7K
11:01 54.68 54.68 54.68 54.68 0.2K
11:02 54.69 54.69 54.69 54.69 0.2K
11:03 54.72 54.89 54.72 54.89 1.3K
11:04 54.97 55.00 54.97 55.00 4.7K
11:06 54.94 54.97 54.94 54.97 4.1K
11:08 54.90 54.90 54.90 54.90 1.5K
11:09 54.87 54.87 54.87 54.87 3.6K
11:10 54.81 54.81 54.81 54.81 2.0K
11:11 54.74 54.94 54.74 54.94 2.8K
11:13 54.94 54.94 54.94 54.94 1.1K
11:16 55.00 55.09 55.00 55.00 2.1K
11:17 55.00 55.17 55.00 55.17 33.1K
11:18 55.14 55.39 55.14 55.39 4.9K
11:19 55.38 55.38 55.38 55.38 1.8K
11:20 55.50 55.70 55.35 55.56 2.5K
11:21 55.57 55.57 55.57 55.57 1.8K
11:22 55.57 55.57 55.53 55.57 7.2K
11:23 55.86 55.86 55.42 55.42 1.2K
11:25 55.64 55.64 55.64 55.64 0.3K
11:26 55.67 55.67 55.67 55.67 0.9K
11:28 55.46 55.46 55.46 55.46 8.0K
11:31 55.66 55.66 55.66 55.66 2.3K
11:32 55.92 55.99 55.92 55.99 0.6K
11:34 55.73 56.00 55.73 56.00 0.8K
11:35 55.78 55.78 55.78 55.78 0.5K
11:36 56.00 56.00 56.00 56.00 2.2K
11:38 55.99 55.99 55.99 55.99 0.6K
11:39 56.01 56.01 56.01 56.01 0.5K
11:42 55.96 56.11 55.89 55.89 2.3K
11:45 56.10 56.10 56.10 56.10 0.2K
11:46 55.97 55.97 55.97 55.97 6.9K
11:53 55.88 55.88 55.75 55.75 1.0K
11:54 55.71 55.71 55.65 55.65 1.3K
12:00 55.59 55.59 55.59 55.59 2.2K
12:01 55.63 55.63 55.63 55.63 0.2K
12:02 55.64 55.64 55.44 55.44 21.8K
12:03 55.53 55.53 55.53 55.53 1.7K
12:10 55.61 55.61 55.61 55.61 0.2K
12:11 55.45 55.80 55.45 55.80 3.1K
12:12 55.55 55.55 55.46 55.46 1.1K
12:13 55.72 55.72 55.69 55.69 1.8K
12:14 55.51 55.51 55.47 55.47 2.8K
12:16 55.68 55.68 55.68 55.68 9.6K
12:20 55.70 55.70 55.70 55.70 6.1K
12:24 55.84 55.84 55.84 55.84 0.4K
12:27 55.62 55.62 55.62 55.62 2.9K
12:29 55.61 55.61 55.61 55.61 0.4K
12:30 55.66 55.66 55.66 55.66 0.7K
12:31 55.61 55.61 55.61 55.61 2.1K
12:32 55.54 55.54 55.54 55.54 0.4K
12:34 55.56 55.56 55.51 55.51 1.8K
12:39 55.39 55.39 55.28 55.28 1.1K
12:40 55.32 55.32 55.32 55.32 0.4K
12:42 55.32 55.32 55.32 55.32 0.9K
12:43 55.33 55.33 55.33 55.33 0.5K
12:45 55.37 55.38 55.24 55.26 20.4K
12:46 55.25 55.25 55.23 55.23 1.9K
12:48 55.27 55.27 55.27 55.27 0.2K
12:50 55.27 55.27 55.27 55.27 0.4K
12:51 55.39 55.39 55.39 55.39 0.2K
12:53 55.36 55.36 55.25 55.36 3.0K
12:54 55.31 55.31 55.31 55.31 0.5K
12:55 55.46 55.46 55.46 55.46 0.4K
12:57 55.42 55.42 55.42 55.42 0.1K
12:58 55.42 55.42 55.42 55.42 0.4K
12:59 55.46 55.46 55.42 55.42 0.3K
13:00 55.49 55.49 55.49 55.49 0.7K
13:01 55.33 55.33 55.33 55.33 2.7K
13:02 55.31 55.34 55.22 55.22 6.2K
13:08 55.22 55.22 55.22 55.22 1.9K
13:09 55.05 55.05 55.05 55.05 0.7K
13:10 54.98 54.98 54.98 54.98 1.0K
13:12 55.04 55.04 55.04 55.04 0.4K
13:14 54.90 54.90 54.90 54.90 0.2K
13:17 54.86 54.86 54.86 54.86 0.1K
13:18 54.97 54.99 54.97 54.99 10.4K
13:19 54.99 54.99 54.99 54.99 0.5K
13:20 54.89 54.89 54.89 54.89 1.2K
13:26 55.16 55.16 55.16 55.16 0.1K
13:27 55.10 55.10 55.10 55.10 6.4K
13:28 55.10 55.10 55.10 55.10 0.9K
13:30 55.10 55.11 55.10 55.11 0.7K
13:31 55.10 55.10 55.10 55.10 2.2K
13:32 55.08 55.08 55.08 55.08 2.4K
13:35 55.06 55.06 55.04 55.04 1.9K
13:36 54.89 54.89 54.89 54.89 0.5K
13:37 54.97 54.97 54.97 54.97 0.5K
13:38 54.86 54.86 54.86 54.86 3.4K
13:41 54.84 54.84 54.84 54.84 2.0K
13:44 55.15 55.15 55.10 55.10 0.5K
13:45 55.11 55.11 55.11 55.11 0.5K
13:47 55.15 55.15 55.15 55.15 0.2K
13:48 55.08 55.08 55.08 55.08 0.5K
13:50 55.08 55.08 55.08 55.08 0.2K
13:51 55.11 55.21 55.11 55.21 0.5K
13:52 55.14 55.14 55.14 55.14 0.2K
13:53 55.14 55.14 55.01 55.01 6.6K
13:55 55.05 55.05 55.04 55.05 0.7K
13:56 55.09 55.09 55.09 55.09 0.4K
13:58 55.11 55.11 55.11 55.11 0.2K
14:00 55.26 55.33 55.26 55.33 3.8K
14:02 55.45 55.68 55.42 55.68 2.3K
14:03 55.69 55.85 55.69 55.85 0.9K
14:04 56.27 56.27 56.27 56.27 0.4K
14:05 56.02 56.02 56.02 56.02 0.3K
14:06 56.00 56.00 55.84 55.84 6.4K
14:08 55.84 55.84 55.84 55.84 0.4K
14:09 55.95 55.95 55.75 55.75 1.0K
14:10 55.56 55.74 55.56 55.74 2.9K
14:12 55.50 55.50 55.42 55.42 0.9K
14:13 55.42 55.42 55.42 55.42 0.5K
14:14 55.41 55.41 55.41 55.41 1.4K
14:15 55.44 55.44 55.25 55.33 2.8K
14:18 55.38 55.38 55.17 55.17 1.5K
14:19 55.34 55.52 55.29 55.29 32.9K
14:20 55.38 55.38 55.28 55.37 0.5K
14:21 55.31 55.42 55.31 55.42 1.9K
14:24 55.61 55.61 55.43 55.43 4.0K
14:25 55.42 55.59 55.42 55.54 1.5K
14:26 55.60 55.60 55.60 55.60 0.5K
14:27 55.31 55.48 55.29 55.48 12.5K
14:29 55.64 55.71 55.64 55.71 0.5K
14:30 55.77 55.77 55.77 55.77 0.6K
14:32 55.58 55.58 55.33 55.33 3.2K
14:35 55.17 55.22 55.07 55.22 2.5K
14:36 55.23 55.23 55.23 55.23 3.2K
14:40 55.22 55.22 55.22 55.22 1.3K
14:42 55.21 55.21 55.04 55.04 2.6K
14:43 54.97 54.97 54.97 54.97 0.8K
14:45 54.96 54.96 54.96 54.96 0.7K
14:46 54.86 54.86 54.86 54.86 1.0K
14:47 54.92 55.07 54.92 55.07 3.0K
14:48 55.01 55.07 55.01 55.07 3.5K
14:49 55.04 55.04 55.04 55.04 0.4K
14:50 55.00 55.00 55.00 55.00 0.7K
14:51 54.86 54.86 54.86 54.86 2.7K
14:52 54.69 54.78 54.69 54.78 1.3K
14:53 54.56 54.68 54.55 54.55 1.5K
14:54 54.68 54.68 54.68 54.68 0.9K
14:55 55.03 55.11 55.01 55.01 2.4K
14:56 55.05 55.05 55.04 55.04 0.6K
14:57 55.04 55.28 55.04 55.28 1.3K
14:58 55.15 55.15 55.15 55.15 2.2K
15:00 55.28 55.28 55.19 55.19 3.3K
15:01 55.19 55.20 55.12 55.20 2.4K
15:02 55.25 55.30 55.21 55.30 1.0K
15:03 55.10 55.10 55.10 55.10 4.3K
15:06 55.22 55.22 55.22 55.22 0.4K
15:07 55.25 55.26 55.23 55.26 1.7K
15:08 55.25 55.31 55.19 55.31 20.3K
15:10 55.36 55.36 55.32 55.32 1.0K
15:11 55.10 55.10 55.10 55.10 3.2K
15:13 55.01 55.08 55.01 55.08 1.2K
15:14 55.03 55.03 55.03 55.03 0.7K
15:16 55.03 55.04 55.03 55.04 0.6K
15:17 55.04 55.04 55.04 55.04 0.7K
15:18 55.04 55.04 55.04 55.04 0.3K
15:19 54.85 54.91 54.85 54.91 1.0K
15:20 54.81 55.02 54.81 55.02 2.9K
15:22 54.99 54.99 54.99 54.99 1.0K
15:23 54.99 54.99 54.99 54.99 0.2K
15:24 55.25 55.25 55.19 55.21 2.4K
15:25 55.21 55.21 55.21 55.21 0.7K
15:26 55.26 55.26 55.26 55.26 0.2K
15:27 55.20 55.20 55.13 55.13 1.4K
15:28 55.27 55.27 55.18 55.18 0.6K
15:29 55.27 55.27 55.15 55.20 2.7K
15:30 55.17 55.17 55.17 55.17 1.0K
15:31 55.19 55.19 54.99 54.99 2.6K
15:32 55.06 55.12 54.86 54.86 3.6K
15:33 54.92 54.92 54.83 54.87 2.9K
15:34 54.69 54.69 54.69 54.69 7.2K
15:35 54.63 54.63 54.63 54.63 0.7K
15:37 54.56 54.72 54.56 54.60 3.5K
15:38 54.47 54.53 54.47 54.53 5.7K
15:39 54.52 54.52 54.52 54.52 0.4K
15:40 54.54 54.54 54.54 54.54 1.1K
15:41 54.61 54.61 54.57 54.57 0.9K
15:42 54.50 54.57 54.50 54.57 0.8K
15:43 54.63 54.68 54.59 54.68 3.4K
15:44 54.72 54.72 54.58 54.58 2.5K
15:45 54.64 54.64 54.58 54.58 5.7K
15:48 54.45 54.45 54.37 54.37 3.2K
15:49 54.39 54.45 54.38 54.45 0.6K
15:50 54.54 54.57 54.50 54.50 8.2K
15:52 54.56 54.56 54.37 54.37 6.3K
15:54 54.42 54.48 54.34 54.48 3.3K
15:55 54.54 54.54 54.43 54.43 10.9K
15:56 54.45 54.45 54.40 54.40 7.2K
15:57 54.43 54.50 54.38 54.50 12.8K
15:58 54.50 54.50 54.44 54.45 9.5K
15:59 54.48 54.60 54.46 54.60 122.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available