Celularity

CELU
🏛️ usa →
2.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.03 2.03 2.03 2.03 722.4K
09:31 2.03 2.03 2.03 2.03 0.3K
09:45 2.01 2.04 2.01 2.04 1.7K
09:48 2.04 2.04 2.04 2.04 0.5K
09:50 2.05 2.05 2.05 2.05 0.1K
09:52 2.05 2.05 2.05 2.05 0.6K
09:57 2.04 2.04 2.03 2.03 2.0K
10:01 2.07 2.07 2.07 2.07 0.4K
10:04 2.05 2.05 2.05 2.05 0.9K
10:05 2.05 2.05 2.05 2.05 20.1K
10:25 2.01 2.01 2.01 2.01 3.0K
11:00 2.01 2.01 2.01 2.01 1.8K
11:01 2.05 2.05 2.05 2.05 0.8K
11:03 2.02 2.02 2.02 2.02 2.0K
11:07 2.05 2.05 2.05 2.05 4.2K
11:31 2.05 2.05 2.05 2.05 1.6K
11:38 2.12 2.12 2.12 2.12 9.1K
11:45 2.15 2.15 2.09 2.15 1.5K
11:52 2.15 2.15 2.15 2.15 4.8K
11:53 2.16 2.19 2.14 2.15 4.2K
11:58 2.17 2.17 2.17 2.17 1.2K
11:59 2.15 2.15 2.15 2.15 1.6K
12:02 2.12 2.12 2.12 2.12 1.0K
12:15 2.17 2.17 2.17 2.17 0.6K
12:22 2.17 2.17 2.17 2.17 2.2K
12:35 2.18 2.18 2.18 2.18 0.2K
12:36 2.14 2.14 2.14 2.14 0.9K
12:45 2.14 2.14 2.14 2.14 1.3K
12:54 2.15 2.15 2.15 2.15 1.0K
12:55 2.15 2.15 2.15 2.15 2.7K
13:12 2.15 2.15 2.15 2.15 0.9K
13:14 2.18 2.18 2.18 2.18 10.5K
13:22 2.20 2.22 2.19 2.21 16.3K
13:23 2.22 2.23 2.22 2.23 6.1K
13:25 2.24 2.24 2.24 2.24 0.2K
13:27 2.25 2.25 2.25 2.25 2.5K
13:31 2.22 2.22 2.22 2.22 2.5K
13:36 2.21 2.21 2.21 2.21 0.3K
13:40 2.21 2.21 2.21 2.21 5.3K
13:44 2.21 2.21 2.21 2.21 0.4K
13:45 2.15 2.16 2.15 2.15 5.0K
13:49 2.16 2.16 2.16 2.16 4.3K
14:19 2.20 2.20 2.20 2.20 0.3K
14:21 2.20 2.20 2.20 2.20 0.6K
14:23 2.15 2.15 2.15 2.15 5.9K
14:37 2.18 2.18 2.18 2.18 0.3K
14:40 2.19 2.19 2.19 2.19 1.8K
14:48 2.15 2.15 2.15 2.15 7.5K
15:31 2.20 2.20 2.20 2.20 0.4K
15:33 2.20 2.20 2.20 2.20 0.2K
15:34 2.20 2.20 2.20 2.20 0.5K
15:39 2.20 2.20 2.19 2.19 11.5K
15:40 2.21 2.21 2.21 2.21 8.5K
15:42 2.21 2.21 2.21 2.21 3.2K
15:43 2.21 2.21 2.21 2.21 7.3K
15:47 2.22 2.22 2.22 2.22 10.8K
15:51 2.24 2.24 2.24 2.24 0.5K
15:52 2.25 2.25 2.25 2.25 0.8K
15:57 2.25 2.25 2.24 2.24 0.6K
15:59 2.24 2.25 2.24 2.25 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.97 2.26 1.97 2.25 0.9M
2025-09-25 2.03 2.08 1.97 2.04 0.1M
2025-09-24 2.21 2.25 2.00 2.07 0.1M
2025-09-23 2.16 2.19 2.08 2.18 0.0M
2025-09-22 2.23 2.29 2.06 2.12 0.1M
2025-09-19 2.19 2.30 2.15 2.22 0.4M
2025-09-18 2.19 2.30 2.14 2.19 0.1M
2025-09-17 2.13 2.30 2.10 2.15 0.3M
2025-09-16 2.15 2.28 2.05 2.15 0.1M
2025-09-15 2.33 2.41 2.15 2.19 0.1M
2025-09-12 2.35 2.39 2.25 2.32 0.1M
2025-09-11 2.38 2.53 2.25 2.33 0.1M
2025-09-10 2.46 2.49 2.22 2.35 0.1M
2025-09-09 2.33 2.47 2.09 2.26 0.3M
2025-09-08 2.41 2.42 2.02 2.11 0.1M
2025-09-05 2.34 2.44 2.30 2.41 0.1M
2025-09-04 2.53 2.55 2.32 2.36 0.1M
2025-09-03 2.57 2.65 2.48 2.55 0.1M
2025-09-02 3.10 3.15 2.23 2.55 0.9M
2025-08-29 3.84 4.00 3.66 3.94 0.1M
2025-08-28 3.99 3.99 3.75 3.85 0.1M
2025-08-27 4.00 4.01 3.75 3.80 0.0M
2025-08-26 3.84 4.00 3.84 3.93 0.0M
2025-08-25 3.84 4.00 3.80 3.84 0.0M
2025-08-22 3.67 3.98 3.61 3.79 0.0M
2025-08-21 3.61 3.74 3.52 3.61 0.1M
2025-08-20 3.71 3.89 3.65 3.65 0.0M
2025-08-19 4.15 4.15 3.56 3.61 0.1M
2025-08-18 3.42 4.31 3.42 4.15 0.2M
2025-08-15 3.46 3.65 3.36 3.48 0.0M
2025-08-14 3.56 3.62 3.24 3.46 0.0M
2025-08-13 3.11 3.64 3.11 3.56 0.1M
2025-08-12 3.20 3.22 3.03 3.06 0.0M
2025-08-11 3.21 3.26 3.20 3.23 0.0M
2025-08-08 3.21 3.28 3.17 3.24 0.0M
2025-08-07 3.22 3.29 3.16 3.25 0.1M
2025-08-06 3.30 3.40 3.18 3.22 0.1M
2025-08-05 3.25 3.33 3.17 3.29 0.0M
2025-08-04 3.11 3.27 2.97 3.16 0.1M
2025-08-01 3.30 3.30 3.10 3.12 0.1M
2025-07-31 3.37 3.40 3.20 3.28 0.1M
2025-07-30 3.19 3.50 3.15 3.25 0.1M
2025-07-29 3.35 3.38 3.14 3.19 0.1M
2025-07-28 3.31 3.44 3.04 3.29 0.2M
2025-07-25 3.14 3.26 2.95 2.96 0.1M
2025-07-24 3.59 3.59 3.16 3.16 0.2M
2025-07-23 3.67 3.88 3.51 3.59 0.1M
2025-07-22 3.31 4.35 3.06 3.74 1.0M
2025-07-21 3.07 3.39 2.96 3.15 0.3M
2025-07-18 2.20 3.14 2.20 3.03 0.8M
2025-07-17 2.16 2.25 2.03 2.20 0.1M
2025-07-16 2.16 2.21 2.01 2.14 0.4M
2025-07-15 2.42 2.66 2.26 2.48 7.7M
2025-07-14 2.20 2.24 2.17 2.24 0.1M
2025-07-11 2.16 2.20 2.11 2.11 0.1M
2025-07-10 2.15 2.18 2.05 2.16 0.1M
2025-07-09 1.89 2.15 1.87 2.12 0.1M
2025-07-08 1.90 1.94 1.84 1.89 0.0M
2025-07-07 1.95 2.00 1.82 1.82 0.1M
2025-07-03 2.11 2.11 1.96 1.98 0.0M
2025-07-02 2.06 2.08 2.02 2.03 0.0M
2025-07-01 1.96 2.26 1.96 2.05 0.1M
2025-06-30 1.96 2.15 1.93 1.96 0.1M
2025-06-27 1.86 1.96 1.84 1.85 0.0M
2025-06-26 1.83 1.97 1.81 1.91 0.1M
2025-06-25 1.92 1.99 1.80 1.88 0.2M
2025-06-24 1.99 2.11 1.85 1.92 0.1M
2025-06-23 1.80 2.17 1.80 2.01 0.2M
2025-06-20 1.96 1.98 1.75 1.76 0.1M
2025-06-18 1.75 1.90 1.72 1.79 0.0M
2025-06-17 1.83 1.84 1.73 1.74 0.1M
2025-06-16 1.75 1.82 1.75 1.76 0.0M
2025-06-13 1.72 1.80 1.72 1.75 0.0M
2025-06-12 1.80 1.81 1.72 1.76 0.0M
2025-06-11 1.91 1.99 1.80 1.80 0.1M
2025-06-10 2.00 2.05 1.85 2.01 0.1M
2025-06-09 2.08 2.09 1.96 1.98 0.0M
2025-06-06 2.03 2.10 1.85 2.08 0.1M
2025-06-05 2.00 2.07 1.78 1.92 0.2M
2025-06-04 2.30 2.30 1.95 2.06 0.2M
2025-06-03 2.24 2.40 2.24 2.32 0.0M
2025-06-02 2.21 2.28 2.11 2.24 0.0M
2025-05-30 2.29 2.37 2.11 2.11 0.0M
2025-05-29 2.35 2.47 2.28 2.28 0.0M
2025-05-28 2.36 2.46 2.32 2.35 0.0M
2025-05-27 2.29 2.47 2.25 2.38 0.0M
2025-05-23 2.54 2.54 2.16 2.29 0.1M
2025-05-22 2.05 2.50 1.90 2.49 0.1M
2025-05-21 2.32 2.41 2.05 2.10 0.1M
2025-05-20 2.14 2.33 2.14 2.33 0.1M
2025-05-19 2.16 2.25 2.08 2.17 0.1M
2025-05-16 2.06 2.10 2.00 2.04 0.1M
2025-05-15 2.08 2.11 1.92 1.99 0.1M
2025-05-14 1.95 2.09 1.70 2.02 0.2M
2025-05-13 1.61 2.20 1.60 1.87 0.7M
2025-05-12 1.60 1.74 1.51 1.52 0.1M
2025-05-09 1.80 1.85 1.65 1.67 0.0M
2025-05-08 1.72 1.75 1.66 1.66 0.0M
2025-05-07 1.70 1.74 1.56 1.67 0.0M
2025-05-06 1.53 1.71 1.53 1.69 0.1M
2025-05-05 1.59 1.63 1.58 1.59 0.0M
2025-05-02 1.60 1.60 1.52 1.60 0.0M
2025-05-01 1.55 1.59 1.51 1.57 0.0M
2025-04-30 1.46 1.61 1.46 1.49 0.0M
2025-04-29 1.65 1.65 1.46 1.48 0.1M
2025-04-28 1.68 1.68 1.54 1.56 0.0M
2025-04-25 1.63 1.67 1.50 1.61 0.1M
2025-04-24 1.61 1.72 1.53 1.69 0.0M
2025-04-23 1.50 1.77 1.50 1.61 0.1M
2025-04-22 1.52 1.54 1.48 1.49 0.0M
2025-04-21 1.50 1.61 1.47 1.52 0.0M
2025-04-17 1.56 1.78 1.50 1.56 0.1M
2025-04-16 1.72 1.72 1.61 1.64 0.0M
2025-04-15 1.68 1.75 1.60 1.74 0.0M
2025-04-14 1.77 1.79 1.63 1.69 0.1M
2025-04-11 1.55 1.67 1.51 1.64 0.1M
2025-04-10 1.58 1.63 1.50 1.50 0.0M
2025-04-09 1.48 1.57 1.44 1.57 0.0M
2025-04-08 1.46 1.64 1.43 1.48 0.1M
2025-04-07 1.38 1.45 1.30 1.39 0.1M
2025-04-04 1.57 1.57 1.36 1.38 0.1M
2025-04-03 1.58 1.75 1.53 1.53 0.1M
2025-04-02 1.66 1.78 1.61 1.63 0.0M
2025-04-01 1.68 1.82 1.65 1.72 0.1M
2025-03-31 1.81 1.83 1.64 1.73 0.1M
2025-03-28 1.89 1.97 1.76 1.77 0.1M
2025-03-27 2.00 2.09 1.84 1.88 0.0M
2025-03-26 2.09 2.12 1.93 2.01 0.1M
2025-03-25 1.90 2.40 1.79 2.15 0.3M
2025-03-24 1.82 1.87 1.75 1.87 0.1M
2025-03-21 1.75 1.84 1.69 1.82 0.1M
2025-03-20 1.67 1.76 1.60 1.73 0.1M
2025-03-19 1.58 1.76 1.55 1.67 0.2M
2025-03-18 1.55 1.60 1.50 1.54 0.0M
2025-03-17 1.50 1.56 1.47 1.49 0.1M
2025-03-14 1.54 1.64 1.52 1.55 0.0M
2025-03-13 1.69 1.72 1.41 1.54 0.1M
2025-03-12 1.31 1.60 1.25 1.57 0.1M
2025-03-11 1.32 1.37 1.28 1.34 0.1M
2025-03-10 1.20 1.36 1.14 1.31 0.3M
2025-03-07 1.29 1.39 1.21 1.23 0.2M
2025-03-06 1.36 1.41 1.25 1.30 0.1M
2025-03-05 1.20 1.68 1.17 1.37 0.9M
2025-03-04 1.13 1.21 1.00 1.08 0.4M
2025-03-03 1.15 1.23 1.08 1.17 0.3M
2025-02-28 1.22 1.25 1.15 1.16 0.2M
2025-02-27 1.39 1.43 1.21 1.22 0.5M
2025-02-26 1.45 1.49 1.33 1.37 0.2M
2025-02-25 1.59 1.64 1.41 1.45 0.3M
2025-02-24 1.72 1.72 1.57 1.60 0.2M
2025-02-21 1.80 1.87 1.61 1.68 0.2M
2025-02-20 1.88 1.88 1.76 1.80 0.2M
2025-02-19 1.92 1.96 1.83 1.88 0.1M
2025-02-18 2.18 2.18 1.92 1.93 0.1M
2025-02-14 2.13 2.17 2.06 2.14 0.1M
2025-02-13 1.94 2.07 1.86 2.05 0.1M
2025-02-12 1.97 1.99 1.85 1.88 0.2M
2025-02-11 2.07 2.13 1.90 1.97 0.2M
2025-02-10 2.18 2.18 2.02 2.09 0.1M
2025-02-07 2.49 2.49 2.10 2.16 0.2M
2025-02-06 2.57 2.80 2.38 2.43 0.3M
2025-02-05 1.98 2.89 1.97 2.65 1.3M
2025-02-04 2.02 2.10 1.96 1.99 0.0M
2025-02-03 2.06 2.13 2.01 2.02 0.0M
2025-01-31 2.21 2.23 1.97 2.05 0.1M
2025-01-30 2.32 2.48 2.15 2.21 0.1M
2025-01-29 2.41 2.50 2.28 2.34 0.0M
2025-01-28 2.41 2.61 2.41 2.47 0.0M
2025-01-27 2.58 2.63 2.43 2.44 0.1M
2025-01-24 2.30 2.72 2.30 2.50 0.2M
2025-01-23 2.28 2.37 2.25 2.30 0.1M
2025-01-22 2.33 2.40 2.28 2.32 0.1M
2025-01-21 2.35 2.37 2.20 2.31 0.1M
2025-01-17 2.13 2.45 2.13 2.30 0.1M
2025-01-16 2.09 2.25 2.08 2.20 0.0M
2025-01-15 2.15 2.18 2.06 2.14 0.0M
2025-01-14 2.10 2.16 2.04 2.10 0.1M
2025-01-13 2.15 2.18 2.06 2.07 0.0M
2025-01-10 2.11 2.20 2.10 2.16 0.0M
2025-01-08 2.21 2.26 2.11 2.17 0.1M
2025-01-07 2.27 2.34 2.20 2.23 0.0M
2025-01-06 2.30 2.34 2.18 2.26 0.1M
2025-01-03 2.19 2.39 2.18 2.30 0.2M
2025-01-02 2.08 2.24 2.08 2.20 0.1M