Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CELLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.6695 | -0.0108 | -1.59% | 0.6805 | 0.682634 | 0.6308 | 69,831.00 |
| Jun 03 2024 | 0.6803 | -0.0016 | -0.23% | 0.6819 | 0.6865 | 0.6498 | 82,975.00 |
| Jun 02 2024 | 0.6819 | 0.0003 | 0.04% | 0.6812 | 0.7179 | 0.6751 | 73,166.00 |
| Jun 01 2024 | 0.6816 | -0.0113 | -1.63% | 0.6919 | 0.7059 | 0.6628 | 70,950.00 |
| May 31 2024 | 0.6929 | 0.0208 | 3.09% | 0.6694 | 0.7528 | 0.6539 | 102,184.00 |
| May 30 2024 | 0.6721 | -0.0155 | -2.25% | 0.6874 | 0.6986 | 0.650 | 66,162.00 |
| May 29 2024 | 0.6876 | -0.0325 | -4.51% | 0.7199 | 0.7309 | 0.6765 | 78,293.00 |
| May 28 2024 | 0.7201 | -0.0389 | -5.13% | 0.7605 | 0.7639 | 0.6949 | 60,934.00 |
| May 27 2024 | 0.759 | -0.0213 | -2.73% | 0.7912 | 0.7976 | 0.7499 | 70,239.00 |
| May 26 2024 | 0.7803 | -0.0131 | -1.65% | 0.7927 | 0.8014 | 0.7686 | 45,739.00 |
| May 25 2024 | 0.7934 | 0.0217 | 2.81% | 0.7722 | 0.832022 | 0.7444 | 66,946.00 |
| May 24 2024 | 0.7717 | 0.0073 | 0.95% | 0.7644 | 0.7734 | 0.7028 | 76,718.00 |
| May 23 2024 | 0.7644 | -0.019327 | -2.47% | 0.7806 | 0.8087 | 0.7439 | 76,833.00 |
| May 22 2024 | 0.783727 | -0.053673 | -6.41% | 0.8382 | 0.8453 | 0.7655 | 63,394.00 |
| May 21 2024 | 0.8374 | -0.017447 | -2.04% | 0.8573 | 0.8703 | 0.8021 | 89,922.00 |
| May 20 2024 | 0.854847 | 0.116047 | 15.71% | 0.7394 | 0.862 | 0.726071 | 77,912.00 |
| May 19 2024 | 0.7388 | -0.058 | -7.28% | 0.7969 | 0.836685 | 0.720232 | 100,201.00 |
| May 18 2024 | 0.7968 | 0.0832 | 11.66% | 0.742 | 0.824874 | 0.737347 | 67,101.00 |
| May 17 2024 | 0.7136 | 0.024453 | 3.55% | 0.6943 | 0.7317 | 0.6696 | 95,233.00 |
| May 16 2024 | 0.689147 | -0.011353 | -1.62% | 0.7031 | 0.7254 | 0.685052 | 45,053.00 |
| May 15 2024 | 0.7005 | 0.0124 | 1.80% | 0.6891 | 0.7531 | 0.672 | 105,011.00 |
| May 14 2024 | 0.6881 | 0.0143 | 2.12% | 0.6782 | 0.6994 | 0.6478 | 92,784.00 |
| May 13 2024 | 0.6738 | 0.0007 | 0.10% | 0.674696 | 0.710 | 0.640 | 93,277.00 |
| May 12 2024 | 0.6731 | -0.0099 | -1.45% | 0.6834 | 0.6907 | 0.659 | 58,127.00 |
| May 11 2024 | 0.683 | -0.0036 | -0.52% | 0.6869 | 0.7154 | 0.6701 | 74,977.00 |
| May 10 2024 | 0.6866 | -0.0509 | -6.90% | 0.7372 | 0.7733 | 0.6541 | 102,837.00 |
| May 09 2024 | 0.7375 | -0.0346 | -4.48% | 0.7713 | 0.8135 | 0.6762 | 105,123.00 |
| May 08 2024 | 0.7721 | -0.004602 | -0.59% | 0.768 | 0.8074 | 0.7374 | 72,400.00 |
| May 07 2024 | 0.776702 | -0.030898 | -3.83% | 0.8063 | 0.8164 | 0.698702 | 74,194.00 |
| May 06 2024 | 0.8076 | -0.0428 | -5.03% | 0.8489 | 0.8536 | 0.7685 | 45,298.00 |
| May 05 2024 | 0.8504 | 0.0694 | 8.89% | 0.780215 | 0.9419 | 0.7614 | 98,606.00 |
| May 04 2024 | 0.781 | 0.0548 | 7.55% | 0.7332 | 0.8128 | 0.7064 | 58,048.00 |
| May 03 2024 | 0.7262 | 0.0724 | 11.07% | 0.6539 | 0.7575 | 0.6521 | 67,226.00 |
| May 02 2024 | 0.6538 | 0.0112 | 1.74% | 0.6415 | 0.6601 | 0.6268 | 103,627.00 |
| May 01 2024 | 0.6426 | -0.0312 | -4.63% | 0.6738 | 0.6867 | 0.5712 | 132,638.00 |
| Apr 30 2024 | 0.6738 | -0.0443 | -6.17% | 0.7306 | 0.800 | 0.624188 | 83,863.00 |
| Apr 29 2024 | 0.7181 | -0.0611 | -7.84% | 0.767258 | 0.7789 | 0.6913 | 105,581.00 |
| Apr 28 2024 | 0.7792 | 0.01479 | 1.93% | 0.767 | 0.8207 | 0.767 | 51,767.00 |
| Apr 27 2024 | 0.76441 | -0.01939 | -2.47% | 0.7781 | 0.817993 | 0.734957 | 70,932.00 |
| Apr 26 2024 | 0.7838 | -0.0228 | -2.83% | 0.8066 | 0.8084 | 0.7605 | 59,551.00 |
| Apr 25 2024 | 0.8066 | 0.0194 | 2.46% | 0.7872 | 0.8084 | 0.7464 | 98,081.00 |
| Apr 24 2024 | 0.7872 | -0.117 | -12.94% | 0.908 | 0.9108 | 0.7366 | 131,387.00 |
| Apr 23 2024 | 0.9042 | -0.039309 | -4.17% | 0.9369 | 0.9714 | 0.8788 | 74,830.00 |
| Apr 22 2024 | 0.943509 | 0.010309 | 1.10% | 0.930181 | 0.9782 | 0.8991 | 54,587.00 |
| Apr 21 2024 | 0.9332 | 0.053961 | 6.14% | 0.8844 | 0.966256 | 0.8695 | 45,948.00 |
| Apr 20 2024 | 0.879239 | 0.016539 | 1.92% | 0.862749 | 0.8912 | 0.8347 | 57,181.00 |
| Apr 19 2024 | 0.8627 | 0.0502 | 6.18% | 0.8125 | 0.8814 | 0.7613 | 82,453.00 |
| Apr 18 2024 | 0.8125 | 0.0246 | 3.12% | 0.7879 | 0.844188 | 0.7627 | 96,772.00 |
| Apr 17 2024 | 0.7879 | -0.0402 | -4.85% | 0.8281 | 0.851399 | 0.751 | 97,044.00 |
| Apr 16 2024 | 0.8281 | 0.011886 | 1.46% | 0.8176 | 0.860 | 0.733975 | 155,201.00 |
| Apr 15 2024 | 0.816214 | -0.094486 | -10.38% | 0.9188 | 1.05 | 0.8057 | 135,271.00 |
| Apr 14 2024 | 0.9107 | 0.0775 | 9.30% | 0.8332 | 0.9179 | 0.7822 | 86,806.00 |
| Apr 13 2024 | 0.8332 | -0.109867 | -11.65% | 0.9507 | 0.9694 | 0.78012 | 95,541.00 |
| Apr 12 2024 | 0.943067 | -0.126933 | -11.86% | 1.07 | 1.11 | 0.918 | 113,044.00 |
| Apr 11 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.13 | 1.03 | 80,355.00 |
| Apr 10 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.18 | 1.05 | 63,259.00 |
| Apr 09 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.15 | 1.05 | 82,640.00 |
| Apr 08 2024 | 1.08 | -0.160 | -12.90% | 1.24 | 1.25 | 1.02 | 127,535.00 |
| Apr 07 2024 | 1.24 | 0.070 | 5.98% | 1.17 | 1.30 | 1.12 | 72,101.00 |
| Apr 06 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.18 | 1.04 | 81,753.00 |
| Apr 05 2024 | 1.13 | -0.030 | -2.59% | 1.16 | 1.28 | 1.03 | 132,388.00 |
| Apr 04 2024 | 1.16 | -0.170 | -12.78% | 1.33 | 1.36 | 1.11 | 133,243.00 |
| Apr 03 2024 | 1.33 | -0.020 | -1.48% | 1.35 | 1.41 | 1.27 | 79,366.00 |
| Apr 02 2024 | 1.35 | -0.160 | -10.60% | 1.51 | 1.52 | 1.31 | 73,576.00 |
| Apr 01 2024 | 1.51 | 0.110 | 7.86% | 1.39 | 1.68 | 1.38 | 140,665.00 |
| Mar 31 2024 | 1.40 | -0.100 | -6.67% | 1.50 | 1.51 | 1.36 | 81,238.00 |
| Mar 30 2024 | 1.50 | -0.090 | -5.66% | 1.59 | 1.72 | 1.39 | 80,499.00 |
| Mar 29 2024 | 1.59 | -0.030 | -1.85% | 1.52 | 1.72 | 1.39 | 79,911.00 |
| Mar 28 2024 | 1.62 | 0.270 | 20.00% | 1.35 | 1.70 | 1.34 | 102,827.00 |
| Mar 27 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.97 | 1.27 | 118,620.00 |
| Mar 26 2024 | 1.35 | -0.150 | -10.00% | 1.50 | 1.52 | 1.32 | 105,096.00 |
| Mar 25 2024 | 1.50 | 0.040 | 2.74% | 1.43 | 1.80 | 1.42 | 140,127.00 |
| Mar 24 2024 | 1.46 | 0.170 | 13.18% | 1.29 | 1.76 | 1.27 | 76,246.00 |
| Mar 23 2024 | 1.29 | 0.040 | 3.20% | 1.25 | 1.57 | 1.24 | 53,432.00 |
| Mar 22 2024 | 1.25 | -0.130 | -9.42% | 1.38 | 1.64 | 1.17 | 133,292.00 |
| Mar 21 2024 | 1.38 | -0.210 | -13.21% | 1.59 | 1.60 | 1.32 | 116,882.00 |
| Mar 20 2024 | 1.59 | 0.200 | 14.39% | 1.40 | 1.60 | 1.39 | 97,809.00 |
| Mar 19 2024 | 1.39 | -0.180 | -11.46% | 1.57 | 1.74 | 1.34 | 96,285.00 |
| Mar 18 2024 | 1.57 | -0.510 | -24.52% | 1.79 | 1.80 | 1.56 | 211,180.00 |
| Mar 17 2024 | 2.08 | 0.630 | 43.45% | 1.45 | 2.12 | 1.45 | 129,738.00 |
| Mar 16 2024 | 1.45 | -0.260 | -15.20% | 1.71 | 1.91 | 1.40 | 152,201.00 |
| Mar 15 2024 | 1.71 | -0.150 | -8.06% | 1.87 | 2.10 | 1.60 | 290,856.00 |
| Mar 14 2024 | 1.86 | -0.130 | -6.53% | 2.30 | 2.30 | 1.67 | 239,553.00 |
| Mar 13 2024 | 1.99 | 0.070 | 3.65% | 1.92 | 2.28 | 1.73 | 338,227.00 |
| Mar 12 2024 | 1.92 | 0.020 | 1.05% | 1.90 | 1.97 | 1.70 | 159,616.00 |
| Mar 11 2024 | 1.90 | 0.130 | 7.34% | 1.79 | 2.02 | 1.62 | 300,279.00 |
| Mar 10 2024 | 1.77 | 0.300 | 20.41% | 1.47 | 1.82 | 1.10 | 157,648.00 |
| Mar 09 2024 | 1.47 | 0.110 | 8.09% | 1.36 | 1.48 | 1.24 | 109,121.00 |
| Mar 08 2024 | 1.36 | -0.160 | -10.53% | 1.53 | 1.55 | 1.31 | 152,479.00 |
| Mar 07 2024 | 1.52 | 0.460 | 43.40% | 1.06 | 1.71 | 1.05 | 433,581.00 |
