Register for streaming realtime charts, analysis tools, and prices.
CELTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.625 | -0.01 | -0.31% | 1.6005 | 1.63 | 1.6005 | 7,000 |
| May 20 2024 | 1.63 | 0.01 | 0.49% | 1.63 | 1.63 | 1.63 | 530 |
| May 17 2024 | 1.622 | 0.02 | 1.06% | 1.61 | 1.622 | 1.61 | 2,030 |
| May 16 2024 | 1.605 | 0.08 | 4.90% | 1.605 | 1.605 | 1.605 | 234 |
| May 15 2024 | 1.53 | -0.05 | -2.86% | 1.58 | 1.5903 | 1.53 | 3,000 |
| May 14 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 0 |
| May 13 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.58 | 1.56 | 3,100 |
| May 10 2024 | 1.56 | -0.04 | -2.50% | 1.585 | 1.585 | 1.56 | 2,900 |
| May 09 2024 | 1.60 | 0.05 | 3.23% | 1.56 | 1.60 | 1.55 | 22,515 |
| May 08 2024 | 1.55 | -0.05 | -3.05% | 1.55 | 1.60 | 1.5357 | 4,961 |
| May 07 2024 | 1.5988 | 0.04 | 2.49% | 1.57 | 1.60 | 1.5484 | 2,176 |
| May 06 2024 | 1.56 | 0.04 | 2.30% | 1.549 | 1.60 | 1.49 | 12,350 |
| May 03 2024 | 1.525 | 0.04 | 3.04% | 1.532 | 1.545 | 1.525 | 1,750 |
| May 02 2024 | 1.48 | -0.05 | -3.39% | 1.537 | 1.58 | 1.48 | 18,118 |
| May 01 2024 | 1.532 | -0.02 | -1.16% | 1.532 | 1.532 | 1.532 | 4,250 |
| Apr 30 2024 | 1.55 | -0.02 | -0.96% | 1.58 | 1.58 | 1.55 | 300 |
| Apr 29 2024 | 1.565 | -0.02 | -0.95% | 1.60 | 1.60 | 1.565 | 38,805 |
| Apr 26 2024 | 1.58 | 0.09 | 6.04% | 1.57 | 1.58 | 1.555 | 6,302 |
| Apr 25 2024 | 1.49 | -0.07 | -4.58% | 1.52 | 1.52 | 1.49 | 9,101 |
| Apr 24 2024 | 1.5615 | 0.02 | 1.07% | 1.5615 | 1.5615 | 1.5615 | 200 |
| Apr 23 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.545 | 1.545 | 0 |
| Apr 22 2024 | 1.545 | -0.04 | -2.59% | 1.55 | 1.55 | 1.5203 | 70,717 |
| Apr 19 2024 | 1.586 | -0.01 | -0.51% | 1.555 | 1.586 | 1.55 | 17,500 |
| Apr 18 2024 | 1.5942 | 0.00 | 0.00% | 1.5942 | 1.5942 | 1.5942 | 0 |
| Apr 17 2024 | 1.5942 | 0.00 | 0.26% | 1.60 | 1.61 | 1.56 | 4,738 |
| Apr 16 2024 | 1.59 | 0.01 | 0.53% | 1.54 | 1.61 | 1.54 | 9,587 |
| Apr 15 2024 | 1.5816 | 0.01 | 0.67% | 1.59 | 1.602 | 1.5816 | 2,702 |
| Apr 12 2024 | 1.571 | -0.04 | -2.42% | 1.61 | 1.638 | 1.571 | 48,924 |
| Apr 11 2024 | 1.61 | 0.03 | 1.90% | 1.605 | 1.61 | 1.585 | 11,097 |
| Apr 10 2024 | 1.58 | -0.03 | -1.56% | 1.57 | 1.595 | 1.52 | 11,648 |
| Apr 09 2024 | 1.605 | 0.05 | 3.55% | 1.55 | 1.605 | 1.55 | 16,555 |
| Apr 08 2024 | 1.55 | 0.05 | 3.68% | 1.495 | 1.55 | 1.4905 | 58,880 |
| Apr 05 2024 | 1.495 | 0.01 | 0.88% | 1.45 | 1.50 | 1.45 | 30,052 |
| Apr 04 2024 | 1.482 | 0.00 | 0.14% | 1.44 | 1.482 | 1.43 | 35,150 |
| Apr 03 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 1.46 | 3,485 |
| Apr 02 2024 | 1.48 | 0.08 | 6.02% | 1.428 | 1.48 | 1.428 | 604 |
| Apr 01 2024 | 1.396 | 0.01 | 0.42% | 1.41 | 1.41 | 1.396 | 2,100 |
| Mar 28 2024 | 1.3901 | 0.01 | 0.73% | 1.37 | 1.44 | 1.37 | 37,484 |
| Mar 27 2024 | 1.38 | 0.05 | 3.76% | 1.3741 | 1.3806 | 1.35 | 22,036 |
| Mar 26 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
| Mar 25 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
| Mar 22 2024 | 1.33 | -0.08 | -5.67% | 1.35 | 1.41 | 1.33 | 8,101 |
| Mar 21 2024 | 1.41 | 0.06 | 4.44% | 1.41 | 1.41 | 1.40 | 18,620 |
| Mar 20 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 2,087 |
| Mar 19 2024 | 1.35 | 0.00 | 0.17% | 1.35 | 1.35 | 1.35 | 1,070 |
| Mar 18 2024 | 1.3477 | -0.01 | -0.90% | 1.33 | 1.3477 | 1.33 | 36,000 |
| Mar 15 2024 | 1.36 | 0.05 | 3.48% | 1.3309 | 1.36 | 1.3309 | 325 |
| Mar 14 2024 | 1.3143 | -0.02 | -1.18% | 1.36 | 1.36 | 1.29 | 2,600 |
| Mar 13 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 1,000 |
| Mar 12 2024 | 1.33 | 0.01 | 0.38% | 1.34 | 1.34 | 1.33 | 11,150 |
| Mar 11 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 0 |
| Mar 08 2024 | 1.325 | -0.01 | -0.38% | 1.34 | 1.34 | 1.325 | 250 |
| Mar 07 2024 | 1.33 | 0.01 | 0.76% | 1.3372 | 1.34 | 1.33 | 3,390 |
| Mar 06 2024 | 1.32 | 0.02 | 1.73% | 1.35 | 1.35 | 1.29 | 23,370 |
| Mar 05 2024 | 1.2976 | 0.06 | 5.23% | 1.24 | 1.2976 | 1.24 | 3,074 |
| Mar 04 2024 | 1.2331 | 0.07 | 5.65% | 1.14 | 1.2331 | 1.14 | 5,350 |
| Mar 01 2024 | 1.1672 | -0.02 | -1.92% | 1.11 | 1.173 | 1.11 | 4,100 |
| Feb 29 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.19 | 1.18 | 49,114 |
| Feb 28 2024 | 1.17 | 0.01 | 1.23% | 1.1698 | 1.18 | 1.1678 | 72,913 |
| Feb 27 2024 | 1.1558 | 0.00 | 0.00% | 1.1558 | 1.1558 | 1.1558 | 0 |
| Feb 26 2024 | 1.1558 | 0.00 | -0.36% | 1.1558 | 1.1558 | 1.1558 | 1,288 |
| Feb 23 2024 | 1.16 | 0.01 | 0.88% | 1.143 | 1.16 | 1.142 | 1,600 |
| Feb 22 2024 | 1.1499 | -0.03 | -2.55% | 1.1499 | 1.1499 | 1.1499 | 230 |
