CELT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.41	9.41	9.28	9.28	9.28	-1.17%	5,943
Mar 12, 2026	9.34	9.39	9.21	9.39	9.39	0.43%	7,242
Mar 11, 2026	9.35	9.41	9.24	9.35	9.35	-0.85%	37,754
Mar 10, 2026	9.42	9.58	9.21	9.43	9.43	0.11%	37,990
Mar 9, 2026	9.30	9.54	9.20	9.42	9.42	-0.11%	23,682
Mar 6, 2026	9.43	9.95	8.95	9.43	9.43	-2.98%	66,390
Mar 5, 2026	10.41	11.09	9.72	9.72	9.72	-8.30%	23,875
Mar 4, 2026	11.85	11.85	10.60	10.60	10.60	-6.69%	46,163
Mar 3, 2026	12.36	12.36	11.36	11.36	11.36	-8.39%	19,346
Mar 2, 2026	14.30	14.30	12.40	12.40	12.40	-16.84%	73,620
Feb 27, 2026	15.31	15.61	14.28	14.91	14.91	-1.96%	13,979
Feb 26, 2026	17.70	17.86	14.76	15.21	15.21	13.33%	95,803
Feb 25, 2026	13.59	13.59	12.95	13.42	13.42	-0.22%	17,240
Feb 24, 2026	12.70	13.66	12.50	13.45	13.45	5.99%	14,038
Feb 23, 2026	12.86	13.11	12.53	12.69	12.69	3.47%	18,008
Feb 20, 2026	11.76	12.32	11.76	12.26	12.26	18.84%	38,818
Feb 19, 2026	9.75	10.32	9.69	10.32	10.32	3.57%	10,838
Feb 18, 2026	10.05	10.30	9.95	9.96	9.96	-2.60%	10,802
Feb 17, 2026	10.69	10.69	9.72	10.23	10.23	-3.03%	7,304
Feb 13, 2026	10.33	11.09	10.25	10.55	10.55	0.76%	9,488
Feb 12, 2026	10.51	10.80	10.11	10.47	10.47	0.87%	7,439
Feb 11, 2026	11.44	11.44	10.22	10.38	10.38	-9.27%	13,152
Feb 10, 2026	12.20	12.36	11.36	11.44	11.44	-5.53%	30,341
Feb 9, 2026	13.36	13.36	12.11	12.11	12.11	-11.22%	14,783
Feb 6, 2026	12.63	13.68	12.63	13.64	13.64	11.07%	6,711
Feb 5, 2026	12.98	12.98	12.28	12.28	12.28	-5.39%	15,140
Feb 4, 2026	13.39	13.39	12.06	12.98	12.98	-4.42%	71,398
Feb 3, 2026	14.41	14.41	13.34	13.58	13.58	-3.76%	23,340
Feb 2, 2026	14.23	14.71	13.75	14.11	14.11	-4.53%	12,720
Jan 30, 2026	15.26	15.27	14.74	14.78	14.78	-3.44%	13,885
Jan 29, 2026	15.89	15.89	15.12	15.31	15.31	-1.94%	14,298
Jan 28, 2026	16.84	16.84	15.44	15.61	15.61	-6.36%	11,761
Jan 27, 2026	16.05	16.69	15.96	16.67	16.67	3.41%	9,828
Jan 26, 2026	16.90	17.66	16.07	16.12	16.12	-5.01%	12,323
Jan 23, 2026	16.55	16.97	16.36	16.97	16.97	3.05%	19,461
Jan 22, 2026	17.27	17.44	16.30	16.47	16.47	-3.87%	19,095
Jan 21, 2026	17.58	17.58	16.40	17.13	17.13	-1.96%	33,136
Jan 20, 2026	16.26	18.05	16.26	17.47	17.47	8.19%	39,416
Jan 16, 2026	15.54	16.41	15.54	16.15	16.15	4.06%	12,663
Jan 15, 2026	15.95	15.95	15.27	15.52	15.52	1.15%	19,257
Jan 14, 2026	15.09	15.83	14.73	15.34	15.34	1.62%	23,429
Jan 13, 2026	15.34	15.48	14.85	15.10	15.10	-1.83%	15,828
Jan 12, 2026	15.40	15.96	14.87	15.38	15.38	0.59%	90,984
Jan 9, 2026	14.86	15.48	14.86	15.29	15.29	6.77%	15,987
Jan 8, 2026	14.54	14.86	13.89	14.32	14.32	-0.42%	17,156
Jan 7, 2026	13.59	14.58	13.11	14.38	14.38	10.28%	48,672
Jan 6, 2026	13.04	13.15	12.63	13.04	13.04	2.39%	15,379
Jan 5, 2026	12.84	13.04	12.63	12.74	12.74	1.73%	18,602
Jan 2, 2026	11.80	12.91	11.52	12.52	12.52	8.62%	20,587
Dec 31, 2025	11.59	11.66	11.48	11.53	11.53	-2.16%	34,244