ストックスクリーナーアプリを入手
78.21
1.36%
-1.159
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $80.28 | $78.02 | $2.26 | 76,541.0 | -1.34% |
| 2026-09-24 | $80.19 | $77.07 | $3.12 | 971,255.0 | -0.78% |
| 2026-09-23 | $85.05 | $79.40 | $5.65 | 739,308.0 | -4.89% |
| 2026-09-22 | $85.50 | $82.80 | $2.70 | 540,173.0 | +0.12% |
| 2026-09-21 | $84.33 | $80.26 | $4.07 | 718,097.0 | +4.21% |
| 2026-09-18 | $85.17 | $79.77 | $5.40 | 1,405,857.0 | -5.06% |
| 2026-09-17 | $87.50 | $84.41 | $3.09 | 692,101.0 | +2.82% |
| 2026-09-16 | $84.07 | $81.54 | $2.53 | 799,292.0 | -0.15% |
| 2026-09-15 | $83.65 | $80.62 | $3.03 | 783,496.0 | -0.99% |
| 2026-09-14 | $84.91 | $82.49 | $2.42 | 1,644,782.0 | +0.10% |
| 2026-09-11 | $87.01 | $83.23 | $3.78 | 862,736.0 | -2.39% |
| 2026-09-10 | $89.47 | $84.82 | $4.66 | 1,069,432.0 | -5.10% |
| 2026-09-09 | $93.80 | $90.00 | $3.80 | 708,272.0 | -3.16% |
| 2026-09-08 | $97.43 | $92.61 | $4.82 | 940,412.0 | -2.80% |
| 2026-09-04 | $97.25 | $94.55 | $2.70 | 515,509.0 | -0.76% |
| 2026-09-03 | $98.00 | $94.92 | $3.08 | 773,227.0 | +0.24% |
| 2026-09-02 | $96.94 | $92.13 | $4.81 | 818,177.0 | +4.59% |
| 2026-09-01 | $92.84 | $88.64 | $4.20 | 1,161,625.0 | +3.28% |
| 2026-08-31 | $89.81 | $86.99 | $2.82 | 786,086.0 | +0.70% |
| 2026-08-28 | $92.47 | $88.22 | $4.25 | 676,567.0 | -5.15% |
| 2026-08-27 | $95.06 | $92.53 | $2.53 | 457,308.0 | -1.94% |
| 2026-08-26 | $96.16 | $91.02 | $5.14 | 655,419.0 | +3.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $98.00 | $77.07 | $20.93 | 15,220,292.0 | -12.07% |
| 2026-08 | $96.16 | $83.04 | $13.12 | 15,891,670.0 | +3.10% |
| 2026-07 | $117.2 | $78.60 | $38.61 | 38,736,527.0 | -17.43% |
| 2026-06 | $134.7 | $82.55 | $52.15 | 40,536,164.0 | -21.27% |
| 2026-05 | $151.0 | $117.5 | $33.52 | 24,808,052.0 | +9.50% |
| 2026-04 | $129.1 | $106.6 | $22.51 | 15,798,039.0 | +6.32% |
| 2026-03 | $119.7 | $100.0 | $19.68 | 16,747,038.0 | +2.18% |
| 2026-02 | $114.5 | $97.49 | $17.01 | 11,818,176.0 | +2.09% |
| 2026-01 | $120.3 | $98.50 | $21.81 | 15,242,087.0 | +9.71% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $112.6 | $96.70 | $15.94 | 18,296,015.0 | -1.21% |
| 2025-11 | $103.1 | $71.06 | $32.00 | 16,535,202.0 | +31.08% |
| 2025-10 | $83.00 | $44.42 | $38.58 | 34,400,187.0 | +56.19% |
| 2025-09 | $63.06 | $48.60 | $14.46 | 17,548,550.0 | -3.57% |
| 2025-08 | $55.44 | $38.00 | $17.44 | 22,149,788.0 | +30.81% |
| 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% |
3.71%
0.95%
大文字化:
|
ボリューム (24 時間):