ストックスクリーナーアプリを入手
44.24
0.11%
0.05
アフターアワーズ：
43.39
-0.85
-1.92%
Celcuity Inc (CELC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-07 | $44.98 | $42.88 | $2.09 | 648,761.0 | +0.11% |
| 2025-08-06 | $44.97 | $42.38 | $2.59 | 834,309.0 | +3.15% |
| 2025-08-05 | $44.24 | $42.28 | $1.96 | 1,312,369.0 | -0.67% |
| 2025-08-04 | $43.73 | $38.93 | $4.80 | 1,949,888.0 | +8.07% |
| 2025-08-01 | $40.88 | $38.00 | $2.88 | 1,547,139.0 | +1.90% |
| 2025-07-31 | $41.50 | $38.66 | $2.84 | 1,598,839.0 | -2.82% |
| 2025-07-30 | $42.04 | $39.43 | $2.61 | 6,237,492.0 | +4.68% |
| 2025-07-29 | $42.49 | $34.30 | $8.19 | 6,208,170.0 | +4.65% |
| 2025-07-28 | $46.42 | $35.00 | $11.42 | 27,535,934.0 | +167.18% |
| 2025-07-25 | $14.48 | $13.59 | $0.8899 | 1,329,375.0 | -1.99% |
| 2025-07-24 | $14.39 | $13.83 | $0.5599 | 236,350.0 | +0.00% |
| 2025-07-23 | $14.10 | $13.86 | $0.24 | 162,038.0 | +0.79% |
| 2025-07-22 | $14.08 | $13.50 | $0.58 | 293,560.0 | +2.95% |
| 2025-07-21 | $14.12 | $13.47 | $0.65 | 123,093.0 | -0.37% |
| 2025-07-18 | $14.11 | $13.49 | $0.62 | 293,122.0 | -1.16% |
| 2025-07-17 | $14.45 | $13.70 | $0.7499 | 143,094.0 | -0.79% |
| 2025-07-16 | $14.12 | $13.67 | $0.45 | 198,632.0 | +0.58% |
| 2025-07-15 | $13.89 | $13.37 | $0.525 | 112,012.0 | +0.22% |
| 2025-07-14 | $14.50 | $13.46 | $1.04 | 213,311.0 | +0.88% |
| 2025-07-11 | $13.94 | $13.35 | $0.59 | 171,394.0 | +0.07% |
| 2025-07-10 | $14.19 | $13.41 | $0.7817 | 168,724.0 | +0.81% |
| 2025-07-09 | $14.03 | $13.43 | $0.60 | 244,660.0 | +0.82% |
| 2025-07-08 | $13.72 | $13.31 | $0.415 | 149,739.0 | +0.45% |
Celcuity Inc (CELC) 株の年ごとの株価履歴
この詳細な分析では、Celcuity Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCELC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Celcuity Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $44.98 | $38.00 | $6.98 | 6,941,227.0 | +12.96% |
| 2025-07 | $46.42 | $12.48 | $33.94 | 46,407,749.0 | +193.37% |
| 2025-06 | $13.40 | $10.60 | $2.81 | 3,664,443.0 | +25.59% |
| 2025-05 | $11.43 | $9.51 | $1.92 | 3,271,429.0 | -4.58% |
| 2025-04 | $11.66 | $7.58 | $4.08 | 7,300,288.0 | +10.19% |
| 2025-03 | $11.17 | $8.84 | $2.33 | 5,226,891.0 | +7.21% |
| 2025-02 | $13.43 | $8.75 | $4.68 | 4,035,951.0 | -21.09% |
| 2025-01 | $13.80 | $10.35 | $3.45 | 5,048,537.0 | -8.71% |
2024年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.91 | $11.62 | $2.29 | 5,698,605.0 | +2.58% |
| 2024-11 | $16.54 | $11.51 | $5.03 | 6,122,924.0 | -17.42% |
| 2024-10 | $16.49 | $14.06 | $2.43 | 3,242,681.0 | +3.96% |
| 2024-09 | $16.54 | $13.86 | $2.68 | 6,828,916.0 | -6.58% |
| 2024-08 | $18.38 | $14.19 | $4.19 | 5,769,104.0 | -12.93% |
| 2024-07 | $19.77 | $16.09 | $3.68 | 6,701,179.0 | +11.90% |
| 2024-06 | $16.82 | $13.71 | $3.11 | 6,329,265.0 | +3.67% |
| 2024-05 | $19.73 | $14.49 | $5.24 | 5,559,799.0 | +0.19% |
| 2024-04 | $22.04 | $14.63 | $7.41 | 4,909,383.0 | -26.99% |
| 2024-03 | $22.19 | $15.46 | $6.73 | 6,599,925.0 | +38.82% |
| 2024-02 | $16.29 | $13.74 | $2.54 | 2,705,596.0 | +3.05% |
| 2024-01 | $16.06 | $13.48 | $2.58 | 4,057,330.0 | +3.64% |
2023年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.62 | $14.03 | $1.59 | 3,288,267.0 | -0.68% |
| 2023-11 | $15.22 | $9.91 | $5.31 | 719,366.0 | +37.75% |
| 2023-10 | $10.78 | $8.39 | $2.39 | 1,373,800.0 | +16.52% |
| 2023-09 | $10.55 | $8.64 | $1.91 | 1,807,433.0 | -3.99% |
| 2023-08 | $10.60 | $9.04 | $1.56 | 910,214.0 | -3.64% |
| 2023-07 | $10.96 | $9.54 | $1.42 | 995,377.0 | -10.02% |
| 2023-06 | $12.96 | $10.38 | $2.59 | 3,877,709.0 | +1.62% |
| 2023-05 | $11.23 | $9.00 | $2.23 | 902,306.0 | +5.21% |
| 2023-04 | $10.51 | $9.14 | $1.37 | 1,456,296.0 | +0.20% |
| 2023-03 | $11.88 | $9.12 | $2.76 | 2,529,926.0 | -12.99% |
| 2023-02 | $12.37 | $9.08 | $3.29 | 763,772.0 | +22.96% |
| 2023-01 | $14.40 | $9.10 | $5.30 | 1,093,936.0 | -31.62% |
0.71%
0.30%
大文字化:
|
ボリューム (24 時間):