Cellecor Gadgets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	38.65	39.75	38.65	39.60	39.60	3.26%	234,000
Jul 6, 2026	37.10	38.35	37.10	38.35	38.35	4.92%	558,000
Jul 3, 2026	35.50	37.00	35.00	36.55	36.55	1.67%	255,000
Jul 2, 2026	35.55	36.20	34.70	35.95	35.95	1.27%	57,000
Jul 1, 2026	36.30	36.80	35.40	35.50	35.50	-3.92%	138,000
Jun 30, 2026	34.75	37.20	34.50	36.95	36.95	3.50%	546,000
Jun 29, 2026	35.95	36.15	35.15	35.70	35.70	-1.24%	180,000
Jun 25, 2026	36.00	36.55	35.10	36.15	36.15	-0.82%	153,000
Jun 24, 2026	35.85	36.90	35.50	36.45	36.45	2.68%	81,000
Jun 23, 2026	35.25	36.05	35.25	35.50	35.50	-0.56%	36,000
Jun 22, 2026	36.15	36.45	35.50	35.70	35.70	-1.24%	141,000
Jun 19, 2026	36.85	36.85	36.05	36.15	36.15	-2.03%	102,000
Jun 18, 2026	37.00	37.60	36.00	36.90	36.90	-2.51%	153,000
Jun 17, 2026	38.55	39.35	37.40	37.85	37.85	-3.07%	195,000
Jun 16, 2026	37.65	39.25	37.20	39.05	39.05	3.72%	240,000
Jun 15, 2026	36.75	37.80	36.05	37.65	37.65	4.58%	237,000
Jun 12, 2026	35.00	36.00	34.50	36.00	36.00	3.60%	471,000
Jun 11, 2026	35.50	35.50	34.70	34.75	34.75	-2.80%	33,000
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