CELC(CELC)
CELC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $131.15 | $141.06 | $130.46 | $140.34 | 877,450 |
| 5/19/2026 | $130.80 | $135.80 | $127.75 | $130.96 | 640,933 |
| 5/18/2026 | $139.80 | $139.80 | $129.02 | $132.18 | 721,400 |
| 5/15/2026 | $130.20 | $139.63 | $126.43 | $137.68 | 1.48M |
| 5/14/2026 | $125.50 | $138.00 | $123.99 | $134.72 | 2.43M |
| 5/13/2026 | $123.31 | $126.39 | $121.65 | $124.47 | 989,348 |
| 5/12/2026 | $124.72 | $127.19 | $121.72 | $124.68 | 1.18M |
| 5/11/2026 | $131.26 | $132.70 | $124.56 | $125.64 | 946,700 |
| 5/8/2026 | $130.71 | $133.40 | $129.23 | $131.06 | 799,756 |
| 5/7/2026 | $137.43 | $137.43 | $126.76 | $130.71 | 1.65M |
| 5/6/2026 | $140.55 | $142.61 | $133.95 | $139.44 | 801,531 |
| 5/5/2026 | $145.22 | $147.33 | $139.31 | $141.69 | 1.42M |
| 5/4/2026 | $142.12 | $151.02 | $136.06 | $144.98 | 4.13M |
| 5/1/2026 | $121.02 | $127.89 | $117.50 | $125.65 | 2.08M |
| 4/30/2026 | $118.91 | $121.57 | $116.50 | $121.35 | 675,400 |
| 4/29/2026 | $122.00 | $122.00 | $117.00 | $119.00 | 861,800 |
| 4/28/2026 | $125.68 | $127.04 | $119.71 | $120.07 | 708,902 |
| 4/27/2026 | $121.70 | $129.09 | $121.58 | $125.68 | 995,442 |
| 4/24/2026 | $112.87 | $121.59 | $106.58 | $121.03 | 1.07M |
| 4/23/2026 | $122.00 | $122.98 | $112.00 | $113.56 | 792,100 |
| 4/22/2026 | $126.30 | $128.28 | $119.87 | $122.42 | 506,200 |
| 4/21/2026 | $119.64 | $127.18 | $117.56 | $126.07 | 751,647 |
| 4/20/2026 | $122.37 | $122.44 | $119.01 | $120.09 | 937,100 |
| 4/17/2026 | $125.66 | $125.66 | $121.46 | $122.46 | 492,503 |
| 4/16/2026 | $122.99 | $127.34 | $122.47 | $125.25 | 1.10M |
| 4/15/2026 | $120.41 | $124.66 | $118.28 | $123.47 | 701,633 |
| 4/14/2026 | $119.99 | $122.92 | $119.23 | $120.85 | 673,615 |
| 4/13/2026 | $117.75 | $121.90 | $117.40 | $120.40 | 567,860 |
| 4/10/2026 | $125.00 | $125.00 | $115.50 | $117.14 | 625,745 |
| 4/9/2026 | $116.80 | $124.64 | $115.68 | $124.64 | 1.12M |
| 4/8/2026 | $118.00 | $118.90 | $114.89 | $116.94 | 562,100 |
| 4/7/2026 | $113.43 | $116.11 | $112.51 | $115.56 | 609,700 |
| 4/6/2026 | $112.54 | $115.08 | $112.54 | $114.22 | 851,343 |
| 4/2/2026 | $109.20 | $114.65 | $109.20 | $112.63 | 501,400 |
| 4/1/2026 | $115.60 | $117.91 | $112.39 | $112.93 | 736,700 |
| 3/31/2026 | $110.07 | $115.22 | $109.51 | $114.14 | 521,500 |
| 3/30/2026 | $106.19 | $110.00 | $104.91 | $108.27 | 553,920 |
| 3/27/2026 | $112.90 | $114.62 | $105.90 | $106.02 | 1.07M |
| 3/26/2026 | $109.25 | $118.97 | $107.85 | $114.81 | 1.36M |
| 3/25/2026 | $103.56 | $110.61 | $103.56 | $110.22 | 850,034 |
| 3/24/2026 | $105.49 | $105.83 | $100.01 | $102.01 | 606,229 |
| 3/23/2026 | $106.24 | $109.00 | $104.96 | $106.75 | 517,444 |
| 3/20/2026 | $110.79 | $112.19 | $103.40 | $106.04 | 1.86M |
| 3/19/2026 | $110.73 | $115.08 | $107.12 | $112.99 | 576,922 |
| 3/18/2026 | $114.14 | $116.18 | $111.42 | $112.51 | 574,400 |
| 3/17/2026 | $115.00 | $115.78 | $112.44 | $114.11 | 472,272 |
| 3/16/2026 | $116.34 | $119.28 | $114.43 | $114.90 | 672,208 |
| 3/13/2026 | $110.79 | $116.11 | $110.79 | $114.22 | 434,735 |
| 3/12/2026 | $112.44 | $114.82 | $108.91 | $110.77 | 1.10M |
| 3/11/2026 | $116.99 | $119.08 | $112.92 | $115.76 | 583,613 |
| 3/10/2026 | $115.48 | $119.69 | $114.00 | $117.10 | 701,968 |
| 3/9/2026 | $114.00 | $117.66 | $111.21 | $113.45 | 963,096 |
| 3/6/2026 | $110.80 | $117.00 | $110.00 | $115.00 | 799,125 |
| 3/5/2026 | $110.92 | $116.83 | $110.64 | $115.24 | 886,623 |
| 3/4/2026 | $108.53 | $112.50 | $106.78 | $112.18 | 740,300 |
| 3/3/2026 | $105.00 | $109.44 | $103.65 | $107.40 | 415,300 |
| 3/2/2026 | $110.28 | $112.81 | $107.10 | $108.30 | 502,901 |
| 2/27/2026 | $109.60 | $113.41 | $109.38 | $111.71 | 643,897 |
| 2/26/2026 | $107.94 | $111.39 | $106.00 | $111.12 | 514,223 |
| 2/25/2026 | $106.92 | $111.24 | $106.17 | $107.38 | 331,271 |
| 2/24/2026 | $105.25 | $107.50 | $104.45 | $105.79 | 362,200 |
| 2/23/2026 | $104.00 | $107.50 | $103.00 | $105.15 | 472,237 |
| 2/20/2026 | $106.64 | $107.08 | $102.95 | $104.79 | 325,400 |