Celltrion Pharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	59,200.00	59,600.00	57,900.00	58,000.00	58,000.00	-2.36%	95,500
Dec 29, 2025	60,500.00	60,800.00	59,000.00	59,400.00	59,400.00	-2.12%	90,432
Dec 26, 2025	60,294.12	60,882.35	59,803.92	60,686.28	60,490.20	0.65%	103,724
Dec 24, 2025	60,000.00	60,490.20	59,509.80	60,294.12	60,099.31	0.49%	62,016
Dec 23, 2025	61,274.51	61,568.63	59,803.92	60,000.00	59,806.14	-1.92%	84,628
Dec 22, 2025	61,764.71	61,764.71	60,882.35	61,176.47	60,978.81	-0.48%	63,661
Dec 19, 2025	60,980.39	61,764.71	60,294.12	61,470.59	61,271.98	1.13%	84,341
Dec 18, 2025	61,078.43	61,470.59	60,392.16	60,784.31	60,587.92	-1.59%	66,378
Dec 17, 2025	62,352.94	62,450.98	61,274.51	61,764.71	61,565.14	-0.63%	74,020
Dec 16, 2025	62,745.10	64,019.61	62,009.80	62,156.86	61,956.03	-0.47%	215,387
Dec 15, 2025	60,980.39	62,843.14	60,588.24	62,450.98	62,249.20	1.27%	129,428
Dec 12, 2025	61,764.71	61,862.75	60,882.35	61,666.67	61,467.42	0.32%	70,303
Dec 11, 2025	61,176.47	62,941.18	60,882.35	61,470.59	61,271.98	1.13%	205,389
Dec 10, 2025	60,980.39	61,372.55	60,392.16	60,784.31	60,587.92	-0.48%	42,925
Dec 9, 2025	61,078.43	61,568.63	60,686.28	61,078.43	60,881.09	-0.48%	41,743
Dec 8, 2025	61,372.55	62,647.06	61,176.47	61,372.55	61,174.25	0.97%	90,784
Dec 5, 2025	60,980.39	61,372.55	60,196.08	60,784.31	60,587.92	-0.16%	63,682
Dec 4, 2025	61,764.71	61,764.71	60,294.12	60,882.35	60,685.64	-0.48%	64,017
Dec 3, 2025	62,156.86	62,156.86	60,882.35	61,176.47	60,978.81	-	46,403
Dec 2, 2025	61,764.71	61,960.78	60,686.28	61,176.47	60,978.81	-1.58%	65,120
Dec 1, 2025	61,862.75	62,941.18	61,470.59	62,156.86	61,956.03	2.42%	126,993
Nov 28, 2025	59,411.77	61,078.43	58,823.53	60,686.28	60,490.20	3.34%	138,769
Nov 27, 2025	59,607.84	59,607.84	58,627.45	58,725.49	58,535.75	-0.33%	46,764
Nov 26, 2025	58,235.29	59,509.80	56,862.75	58,921.57	58,731.19	2.04%	85,560
Nov 25, 2025	58,529.41	59,019.61	57,156.86	57,745.10	57,558.52	-0.34%	80,709
Nov 24, 2025	60,000.00	60,196.08	57,254.90	57,941.18	57,753.97	-1.66%	112,697
Nov 21, 2025	57,941.18	59,705.88	57,941.18	58,921.57	58,731.19	-1.64%	82,558
Nov 20, 2025	60,098.04	60,588.24	59,607.84	59,901.96	59,708.42	0.99%	61,611
Nov 19, 2025	60,882.35	61,176.47	58,039.22	59,313.73	59,122.08	-1.79%	199,380
Nov 18, 2025	62,745.10	63,039.22	59,901.96	60,392.16	60,197.03	-4.05%	149,715
Nov 17, 2025	64,901.96	64,901.96	62,352.94	62,941.18	62,737.81	-0.93%	150,218
Nov 14, 2025	64,607.84	66,764.71	63,333.33	63,529.41	63,324.15	-2.70%	405,853
Nov 13, 2025	63,431.37	67,352.94	62,941.18	65,294.12	65,083.15	2.94%	603,306
Nov 12, 2025	61,568.63	63,921.57	61,568.63	63,431.37	63,226.42	5.03%	292,061
Nov 11, 2025	60,882.35	61,764.71	60,196.08	60,392.16	60,197.03	-1.12%	114,371
Nov 10, 2025	61,372.55	61,764.71	58,823.53	61,078.43	60,881.09	0.32%	132,321
Nov 7, 2025	62,254.90	62,549.02	60,098.04	60,882.35	60,685.64	-3.87%	204,214
Nov 6, 2025	63,627.45	64,705.88	62,450.98	63,333.33	63,128.70	0.62%	185,276
Nov 5, 2025	65,882.35	65,882.35	61,862.75	62,941.18	62,737.81	-1.53%	372,126
Nov 4, 2025	62,745.10	65,588.24	62,352.94	63,921.57	63,715.04	0.93%	339,599
Nov 3, 2025	63,627.45	63,725.49	59,607.84	63,333.33	63,128.70	1.25%	185,522
Oct 31, 2025	63,431.37	63,529.41	61,666.67	62,549.02	62,346.92	1.27%	195,869
Oct 30, 2025	64,901.96	66,960.78	60,686.28	61,764.71	61,565.14	-1.56%	382,297
Oct 29, 2025	63,725.49	63,921.57	61,960.78	62,745.10	62,542.37	-1.54%	224,217
Oct 28, 2025	64,901.96	65,490.20	62,254.90	63,725.49	63,519.59	4.50%	652,050
Oct 27, 2025	56,274.51	61,372.55	55,686.28	60,980.39	60,783.36	9.89%	640,855
Oct 24, 2025	55,784.31	55,980.39	55,294.12	55,490.20	55,310.91	-	88,031
Oct 23, 2025	56,568.63	56,862.75	55,000.00	55,490.20	55,310.91	-2.75%	127,469
Oct 22, 2025	56,568.63	57,647.06	56,176.47	57,058.82	56,874.47	-	106,850
Oct 21, 2025	56,862.75	57,843.14	56,078.43	57,058.82	56,874.47	2.28%	232,861