ストックスクリーナーアプリを入手
45.65
7.47%
-3.75
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $50.45 | $45.00 | $5.45 | 800,427.0 | -7.47% |
| 2025-09-30 | $51.94 | $48.60 | $3.34 | 1,131,557.0 | -5.13% |
| 2025-09-29 | $52.76 | $50.60 | $2.16 | 770,701.0 | +2.91% |
| 2025-09-26 | $52.52 | $49.82 | $2.70 | 983,224.0 | -2.58% |
| 2025-09-25 | $53.26 | $50.34 | $2.91 | 555,606.0 | -3.78% |
| 2025-09-24 | $54.76 | $51.72 | $3.04 | 638,457.0 | +2.82% |
| 2025-09-23 | $53.23 | $51.53 | $1.70 | 693,465.0 | +0.02% |
| 2025-09-22 | $53.88 | $51.91 | $1.97 | 732,040.0 | +1.18% |
| 2025-09-19 | $55.44 | $50.71 | $4.73 | 1,597,798.0 | -5.72% |
| 2025-09-18 | $55.97 | $54.08 | $1.89 | 596,348.0 | +0.79% |
| 2025-09-17 | $56.27 | $53.31 | $2.96 | 806,106.0 | +2.88% |
| 2025-09-16 | $55.91 | $52.90 | $3.01 | 688,390.0 | -3.63% |
| 2025-09-15 | $55.81 | $54.21 | $1.60 | 1,522,105.0 | +0.29% |
| 2025-09-12 | $57.67 | $54.88 | $2.79 | 1,009,295.0 | -4.39% |
| 2025-09-11 | $59.35 | $55.24 | $4.11 | 946,244.0 | +2.68% |
| 2025-09-10 | $61.14 | $55.76 | $5.38 | 637,106.0 | -7.96% |
| 2025-09-09 | $63.06 | $60.61 | $2.45 | 603,617.0 | -2.81% |
| 2025-09-08 | $62.91 | $55.78 | $7.13 | 1,452,004.0 | +12.29% |
| 2025-09-05 | $57.48 | $54.56 | $2.92 | 831,390.0 | +2.23% |
| 2025-09-04 | $54.97 | $53.32 | $1.65 | 438,404.0 | +0.50% |
| 2025-09-03 | $54.55 | $52.91 | $1.64 | 397,048.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $63.06 | $45.00 | $18.06 | 18,348,977.0 | -10.77% |
| 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% |
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% |
2.76%
大文字化:
|
ボリューム (24 時間):