XNAS
Datos históricos de Celcuity Inc.
Celcuity Inc. · CELC
$67.94
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 17:20:18 UTC
- Variación en el periodo
- +47.47%
- Máximo
- US$151.02
- 4 de mayo de 2026
- Mínimo
- US$45.03
- 14 de octubre de 2025
- Volumen medio diario
- 1.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 67.78 | 68.53 | 66.91 | 67.94 | +0.10% | 1.28 M |
| 8 oct 2026 | 64.74 | 69.08 | 63.23 | 67.87 | +3.18% | 2.59 M |
| 7 oct 2026 | 70.52 | 73.51 | 64.15 | 65.78 | −7.68% | 3.16 M |
| 6 oct 2026 | 74.28 | 76.29 | 70.32 | 71.25 | −3.22% | 1.56 M |
| 5 oct 2026 | 72.71 | 74.60 | 69.00 | 73.62 | +2.11% | 1.72 M |
| 2 oct 2026 | 75.21 | 75.44 | 70.68 | 72.10 | −4.03% | 1.42 M |
| 1 oct 2026 | 78.38 | 79.18 | 75.00 | 75.13 | −5.52% | 1.1 M |
| 30 sep 2026 | 81.30 | 88.68 | 77.84 | 79.52 | +2.77% | 2.56 M |
| 29 sep 2026 | 79.64 | 80.52 | 77.25 | 77.38 | −2.84% | 1.22 M |
| 28 sep 2026 | 79.44 | 80.02 | 77.09 | 79.64 | +0.15% | 610,352.101 |
| 25 sep 2026 | 80.00 | 80.28 | 78.02 | 79.52 | +0.19% | 657,167.448 |
| 24 sep 2026 | 79.73 | 80.19 | 77.07 | 79.37 | −0.78% | 1.24 M |
| 23 sep 2026 | 84.93 | 85.05 | 79.40 | 79.99 | −4.89% | 739,444.979 |
| 22 sep 2026 | 84.00 | 85.50 | 82.80 | 84.10 | +0.12% | 540,312.334 |
| 21 sep 2026 | 81.37 | 84.33 | 80.26 | 84.00 | +4.21% | 718,129.148 |
| 18 sep 2026 | 84.89 | 85.17 | 79.77 | 80.61 | −5.06% | 1.41 M |
| 17 sep 2026 | 85.22 | 87.50 | 84.41 | 84.91 | +2.82% | 692,111.522 |
| 16 sep 2026 | 83.33 | 84.07 | 81.54 | 82.58 | −0.15% | 799,305.15 |
| 15 sep 2026 | 83.65 | 83.65 | 80.62 | 82.70 | −0.99% | 783,662.547 |
| 14 sep 2026 | 83.45 | 84.91 | 82.49 | 83.53 | +0.10% | 1.65 M |
| 11 sep 2026 | 86.38 | 87.01 | 83.24 | 83.45 | −2.39% | 863,369.654 |
| 10 sep 2026 | 88.37 | 89.48 | 84.82 | 85.49 | −5.10% | 1.07 M |
| 9 sep 2026 | 92.00 | 93.80 | 90.00 | 90.08 | −3.16% | 708,294.171 |
| 8 sep 2026 | 93.62 | 97.43 | 92.61 | 93.02 | −2.80% | 941,035.029 |
| 4 sep 2026 | 95.83 | 97.25 | 94.55 | 95.70 | −0.76% | 515,520.506 |
| 3 sep 2026 | 97.11 | 98.00 | 94.92 | 96.43 | +0.24% | 773,238.496 |
| 2 sep 2026 | 93.61 | 96.94 | 92.13 | 96.20 | +4.59% | 819,182.843 |
| 1 sep 2026 | 89.00 | 92.85 | 88.64 | 91.98 | +3.28% | 1.16 M |
| 31 ago 2026 | 87.61 | 89.81 | 86.99 | 89.06 | +0.70% | 818,972.879 |
| 28 ago 2026 | 91.90 | 92.48 | 88.23 | 88.44 | −5.15% | 610,394.151 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.