Cel AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.13	0.15	0.13	0.14	0.14	5.66%	106,252,805
Aug 7, 2025	0.13	0.14	0.13	0.13	0.13	3.92%	77,539,919
Aug 6, 2025	0.13	0.14	0.12	0.13	0.13	-3.77%	86,921,873
Aug 5, 2025	0.13	0.14	0.12	0.13	0.13	3.92%	130,248,392
Aug 4, 2025	0.14	0.15	0.12	0.13	0.13	-10.53%	135,739,943
Aug 1, 2025	0.16	0.16	0.13	0.14	0.14	-20.83%	479,157,200
Jul 31, 2025	0.17	0.19	0.17	0.18	0.18	7.46%	93,877,587
Jul 30, 2025	0.17	0.18	0.16	0.17	0.17	-4.29%	132,524,627
Jul 29, 2025	0.18	0.18	0.16	0.18	0.18	-5.41%	182,076,045
Jul 28, 2025	0.19	0.20	0.18	0.19	0.19	-5.13%	36,620,175
Jul 25, 2025	0.20	0.20	0.18	0.20	0.20	2.63%	38,011,268
Jul 24, 2025	0.20	0.20	0.17	0.19	0.19	-2.56%	44,582,729
Jul 23, 2025	0.19	0.21	0.18	0.20	0.20	2.63%	142,745,582
Jul 22, 2025	0.19	0.20	0.17	0.19	0.19	-4.76%	211,722,543
Jul 21, 2025	0.19	0.23	0.19	0.20	0.20	5.00%	159,277,712
Jul 18, 2025	0.23	0.25	0.18	0.19	0.19	-22.45%	249,359,324
Jul 17, 2025	0.25	0.26	0.23	0.25	0.25	-	42,007,033
Jul 16, 2025	0.27	0.28	0.22	0.25	0.25	-7.20%	58,573,706
Jul 15, 2025	0.28	0.33	0.25	0.26	0.26	-2.22%	91,043,835
Jul 14, 2025	0.27	0.31	0.26	0.27	0.27	-6.57%	21,956,269
Jul 11, 2025	0.28	0.31	0.25	0.29	0.29	-0.34%	30,109,333
Jul 10, 2025	0.28	0.31	0.25	0.29	0.29	-3.33%	37,901,199
Jul 9, 2025	0.30	0.34	0.28	0.30	0.30	-1.64%	15,214,511
Jul 8, 2025	0.34	0.34	0.28	0.31	0.31	1.67%	25,067,220
Jul 7, 2025	0.33	0.35	0.28	0.30	0.30	-11.76%	18,190,680
Jul 4, 2025	0.34	0.38	0.30	0.34	0.34	6.25%	32,803,042
Jul 3, 2025	0.34	0.38	0.30	0.32	0.32	-8.05%	42,643,714
Jul 2, 2025	0.35	0.37	0.28	0.35	0.35	0.87%	65,586,138
Jul 1, 2025	0.32	0.39	0.30	0.35	0.35	15.00%	106,248,075
Jun 30, 2025	0.27	0.35	0.26	0.30	0.30	-33.33%	187,806,740
Jun 27, 2025	0.38	0.47	0.35	0.45	0.45	-15.09%	76,713,288
Jun 26, 2025	0.60	0.62	0.48	0.53	0.53	-5.36%	61,972,051
Jun 25, 2025	0.61	0.68	0.48	0.56	0.56	-13.85%	96,243,614
Jun 24, 2025	0.59	0.85	0.58	0.65	0.65	9.80%	164,160,197
Jun 23, 2025	0.70	0.70	0.59	0.59	0.59	-13.58%	43,790,509
Jun 20, 2025	0.59	0.75	0.56	0.69	0.69	16.10%	110,856,204
Jun 19, 2025	0.71	0.75	0.59	0.59	0.59	-16.90%	81,372,367
Jun 18, 2025	0.67	0.80	0.66	0.71	0.71	9.23%	109,325,917
Jun 17, 2025	0.51	0.68	0.48	0.65	0.65	35.42%	95,969,919
Jun 16, 2025	0.45	0.55	0.45	0.48	0.48	3.23%	47,793,095
Jun 13, 2025	0.44	0.52	0.42	0.47	0.47	8.14%	51,121,998
Jun 12, 2025	0.46	0.47	0.40	0.43	0.43	-8.51%	25,022,636
Jun 11, 2025	0.53	0.55	0.45	0.47	0.47	-12.96%	53,041,447
Jun 10, 2025	0.55	0.59	0.45	0.54	0.54	-11.48%	83,386,348
Jun 9, 2025	0.71	0.72	0.55	0.61	0.61	-12.86%	88,953,012
Jun 6, 2025	0.69	0.74	0.61	0.70	0.70	-1.41%	62,841,989
Jun 5, 2025	0.83	0.87	0.65	0.71	0.71	-15.48%	86,320,133
Jun 4, 2025	0.85	0.91	0.84	0.84	0.84	-2.33%	60,179,724
Jun 3, 2025	0.83	0.90	0.80	0.86	0.86	1.18%	53,703,236
Jun 2, 2025	0.68	0.94	0.60	0.85	0.85	25.00%	115,037,618