Cellecor Gadgets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	36.00	36.25	35.45	35.75	35.75	-2.05%	78,000
Jun 9, 2026	35.50	36.60	34.70	36.50	36.50	1.96%	672,000
Jun 8, 2026	36.25	36.65	35.15	35.80	35.80	-3.11%	324,000
Jun 5, 2026	36.45	37.20	36.05	36.95	36.95	0.14%	378,000
Jun 4, 2026	36.20	37.50	35.20	36.90	36.90	1.10%	294,000
Jun 3, 2026	37.40	37.40	36.20	36.50	36.50	-2.41%	96,000
Jun 2, 2026	37.55	38.85	36.95	37.40	37.40	-3.73%	327,000
Jun 1, 2026	36.65	39.45	36.65	38.85	38.85	1.44%	462,000
May 29, 2026	38.65	39.65	37.95	38.30	38.30	-4.01%	432,000
May 27, 2026	40.75	40.95	39.15	39.90	39.90	-1.48%	189,000
May 26, 2026	41.60	41.60	39.85	40.50	40.50	-3.34%	315,000
May 25, 2026	41.10	41.95	39.60	41.90	41.90	0.96%	528,000
May 22, 2026	40.60	41.80	40.50	41.50	41.50	2.47%	405,000
May 21, 2026	41.10	42.10	40.50	40.50	40.50	-1.46%	270,000
May 20, 2026	39.65	41.40	39.00	41.10	41.10	1.11%	297,000
May 19, 2026	37.25	40.80	37.05	40.65	40.65	4.36%	915,000
May 18, 2026	39.10	40.15	38.95	38.95	38.95	-5.00%	243,000
May 15, 2026	41.00	42.20	39.30	41.00	41.00	-0.85%	897,000
May 14, 2026	40.95	41.75	39.00	41.35	41.35	0.73%	852,000
May 13, 2026	39.05	42.10	38.45	41.05	41.05	1.48%	1,053,000
May 12, 2026	41.00	42.00	40.15	40.45	40.45	-4.26%	987,000
May 11, 2026	43.20	43.85	41.40	42.25	42.25	-2.31%	1,323,000
May 8, 2026	41.95	43.75	40.80	43.25	43.25	4.72%	2,496,000
May 7, 2026	38.75	42.30	37.35	41.30	41.30	8.83%	2,745,000
May 6, 2026	38.20	38.20	37.50	37.95	37.95	1.61%	843,000
May 5, 2026	37.65	38.00	36.95	37.35	37.35	-0.80%	192,000
May 4, 2026	36.40	37.75	36.40	37.65	37.65	3.43%	609,000
Apr 30, 2026	35.75	36.50	35.20	36.40	36.40	-	312,000
Apr 29, 2026	36.80	37.00	35.70	36.40	36.40	0.28%	489,000
Apr 28, 2026	36.00	36.90	35.15	36.30	36.30	-1.49%	600,000
Apr 27, 2026	36.50	36.95	35.00	36.85	36.85	0.96%	822,000
Apr 24, 2026	34.30	36.85	33.55	36.50	36.50	4.43%	1,173,000
Apr 23, 2026	34.45	35.20	32.00	34.95	34.95	2.64%	804,000
Apr 22, 2026	31.85	34.80	31.85	34.05	34.05	6.41%	1,197,000
Apr 21, 2026	31.65	32.10	31.20	32.00	32.00	0.47%	159,000
Apr 20, 2026	31.75	32.10	31.25	31.85	31.85	0.79%	225,000
Apr 17, 2026	31.55	32.20	27.75	31.60	31.60	-0.78%	879,000
Apr 16, 2026	31.00	32.00	31.00	31.85	31.85	2.74%	210,000
Apr 15, 2026	30.70	32.00	30.35	31.00	31.00	2.14%	288,000
Apr 13, 2026	30.10	31.10	29.05	30.35	30.35	-2.72%	336,000
Apr 10, 2026	31.70	31.70	30.60	31.20	31.20	-0.95%	243,000
Apr 9, 2026	31.75	32.50	31.30	31.50	31.50	0.64%	513,000
Apr 8, 2026	33.40	33.80	31.20	31.30	31.30	-0.48%	900,000
Apr 7, 2026	29.45	31.50	28.75	31.45	31.45	9.01%	1,275,000
Apr 6, 2026	27.05	29.80	26.10	28.85	28.85	6.65%	1,032,000
Apr 2, 2026	26.00	27.45	24.75	27.05	27.05	4.04%	375,000
Apr 1, 2026	23.90	27.00	23.35	26.00	26.00	13.79%	363,000
Mar 30, 2026	22.85	24.00	21.80	22.85	22.85	-3.18%	993,000
Mar 27, 2026	23.60	24.00	22.60	23.60	23.60	-	795,000
Mar 25, 2026	23.90	24.15	23.00	23.60	23.60	-	912,000