Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3.37 | -0.09 | -2.60% | 3.50 | 3.50 | 3.17 | 8,593 |
| May 24 2024 | 3.46 | -0.01 | -0.29% | 3.49 | 3.52 | 3.33 | 8,908 |
| May 23 2024 | 3.47 | -0.01 | -0.29% | 3.64 | 3.64 | 3.3514 | 8,186 |
| May 22 2024 | 3.48 | 0.46 | 15.23% | 3.08 | 3.6806 | 3.02 | 41,803 |
| May 21 2024 | 3.02 | -0.12 | -3.82% | 3.13 | 3.24 | 3.00 | 32,364 |
| May 20 2024 | 3.14 | 0.14 | 4.67% | 3.00 | 3.32 | 3.00 | 11,852 |
| May 17 2024 | 3.00 | -0.05 | -1.64% | 3.06 | 3.2253 | 3.00 | 32,876 |
| May 16 2024 | 3.05 | -0.26 | -7.85% | 3.32 | 3.40 | 3.00 | 50,680 |
| May 15 2024 | 3.31 | -0.33 | -9.07% | 3.72 | 3.82 | 3.181 | 92,134 |
| May 14 2024 | 3.64 | 0.75 | 25.95% | 2.90 | 3.80 | 2.90 | 94,342 |
| May 13 2024 | 2.89 | -0.06 | -2.03% | 3.00 | 3.035 | 2.86 | 7,350 |
| May 10 2024 | 2.95 | -0.10 | -3.28% | 3.05 | 3.15 | 2.9208 | 16,474 |
| May 09 2024 | 3.05 | 0.06 | 2.01% | 2.97 | 3.13 | 2.8414 | 37,313 |
| May 08 2024 | 2.99 | -0.01 | -0.33% | 3.01 | 3.1099 | 2.92 | 13,148 |
| May 07 2024 | 3.00 | -0.08 | -2.60% | 3.18 | 3.20 | 3.00 | 37,856 |
| May 06 2024 | 3.08 | -0.21 | -6.38% | 3.33 | 3.33 | 3.01 | 44,144 |
| May 03 2024 | 3.29 | 0.17 | 5.45% | 3.21 | 3.32 | 3.08 | 20,982 |
| May 02 2024 | 3.12 | 0.10 | 3.31% | 3.07 | 3.4579 | 2.95 | 32,325 |
| May 01 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.075 | 2.95 | 9,517 |
| Apr 30 2024 | 3.03 | 0.03 | 1.00% | 2.98 | 3.09 | 2.92 | 11,694 |
| Apr 29 2024 | 3.00 | -0.02 | -0.66% | 3.01 | 3.2593 | 2.91 | 35,896 |
| Apr 26 2024 | 3.02 | -0.05 | -1.63% | 3.08 | 3.36 | 2.8948 | 49,024 |
| Apr 25 2024 | 3.07 | -0.31 | -9.17% | 3.69 | 3.74 | 3.055 | 237,187 |
| Apr 24 2024 | 3.38 | 0.17 | 5.30% | 3.23 | 3.49 | 3.21 | 36,014 |
| Apr 23 2024 | 3.21 | 0.15 | 4.90% | 3.04 | 3.36 | 3.04 | 20,172 |
| Apr 22 2024 | 3.06 | 0.03 | 0.99% | 3.00 | 3.27 | 2.99 | 26,311 |
| Apr 19 2024 | 3.03 | -0.18 | -5.61% | 3.17 | 3.2999 | 3.03 | 23,621 |
| Apr 18 2024 | 3.21 | -0.10 | -3.02% | 3.29 | 3.3389 | 3.16 | 41,629 |
| Apr 17 2024 | 3.31 | -0.19 | -5.43% | 3.69 | 3.69 | 3.26 | 35,322 |
| Apr 16 2024 | 3.50 | -0.70 | -16.67% | 4.14 | 4.22 | 3.44 | 71,279 |
| Apr 15 2024 | 4.20 | 0.09 | 2.19% | 4.30 | 4.54 | 4.11 | 45,114 |
| Apr 12 2024 | 4.11 | -0.54 | -11.61% | 4.53 | 4.738 | 4.09 | 70,489 |
| Apr 11 2024 | 4.65 | -0.40 | -7.92% | 4.89 | 5.035 | 4.57 | 42,601 |
| Apr 10 2024 | 5.05 | -0.35 | -6.48% | 5.40 | 5.40 | 5.00 | 82,166 |
| Apr 09 2024 | 5.4001 | -0.14 | -2.53% | 5.58 | 5.64 | 5.40 | 15,333 |
| Apr 08 2024 | 5.54 | 0.22 | 4.14% | 5.36 | 5.69 | 5.3164 | 32,673 |
| Apr 05 2024 | 5.32 | 0.20 | 3.91% | 5.02 | 5.388 | 4.9661 | 18,372 |
| Apr 04 2024 | 5.12 | -0.15 | -2.85% | 5.23 | 5.25 | 4.9801 | 28,270 |
| Apr 03 2024 | 5.27 | 0.27 | 5.40% | 4.97 | 5.27 | 4.88 | 22,461 |
| Apr 02 2024 | 5.00 | -0.29 | -5.48% | 5.02 | 5.02 | 4.70 | 36,040 |
| Apr 01 2024 | 5.29 | 0.06 | 1.15% | 5.27 | 5.30 | 5.01 | 75,984 |
| Mar 28 2024 | 5.23 | 0.29 | 5.87% | 5.02 | 5.24 | 4.9022 | 48,222 |
| Mar 27 2024 | 4.94 | -0.09 | -1.79% | 5.07 | 5.0999 | 4.75 | 32,549 |
| Mar 26 2024 | 5.03 | -0.24 | -4.55% | 5.35 | 5.35 | 4.86 | 66,384 |
| Mar 25 2024 | 5.27 | 0.08 | 1.54% | 5.75 | 5.77 | 5.00 | 55,004 |
| Mar 22 2024 | 5.19 | -0.17 | -3.17% | 5.31 | 5.42 | 4.98 | 67,870 |
| Mar 21 2024 | 5.36 | -0.11 | -2.01% | 5.52 | 5.60 | 5.09 | 23,921 |
| Mar 20 2024 | 5.47 | 0.25 | 4.79% | 5.43 | 5.47 | 4.91 | 52,756 |
| Mar 19 2024 | 5.22 | -0.38 | -6.79% | 5.61 | 5.61 | 4.70 | 140,381 |
| Mar 18 2024 | 5.60 | -0.08 | -1.41% | 5.86 | 5.86 | 5.60 | 44,625 |
| Mar 15 2024 | 5.68 | -0.02 | -0.35% | 5.57 | 5.91 | 5.51 | 108,668 |
| Mar 14 2024 | 5.70 | -0.09 | -1.55% | 5.81 | 5.9699 | 5.3128 | 70,619 |
| Mar 13 2024 | 5.79 | -0.11 | -1.78% | 6.03 | 6.05 | 5.7789 | 46,067 |
| Mar 12 2024 | 5.895 | -1.07 | -15.30% | 7.01 | 7.29 | 5.68 | 129,204 |
| Mar 11 2024 | 6.96 | 0.78 | 12.62% | 6.20 | 7.97 | 6.18 | 316,953 |
| Mar 08 2024 | 6.18 | 0.69 | 12.57% | 5.50 | 6.67 | 5.50 | 240,953 |
| Mar 07 2024 | 5.49 | 1.19 | 27.67% | 4.30 | 5.50 | 4.28 | 318,682 |
| Mar 06 2024 | 4.30 | 0.15 | 3.61% | 4.16 | 4.4199 | 4.16 | 32,549 |
| Mar 05 2024 | 4.15 | -0.11 | -2.58% | 4.20 | 4.339 | 4.09 | 191,495 |
| Mar 04 2024 | 4.26 | 0.60 | 16.39% | 3.66 | 4.27 | 3.5764 | 203,606 |
| Mar 01 2024 | 3.66 | 0.08 | 2.23% | 3.70 | 3.825 | 3.50 | 72,997 |
| Feb 29 2024 | 3.58 | -0.33 | -8.53% | 3.91 | 4.3761 | 3.5301 | 327,241 |
