Cellnex Telecom, S.A. (CLLNY)
OTCMKTS
· Delayed Price · Currency is USD
19.18
+0.26 (1.35%)
May 30, 2025, 3:50 PM EDT
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 18.85 | 18.99 | 18.83 | 18.93 | 18.93 | 1.07% | 56,522 |
| May 28, 2025 | 18.70 | 18.76 | 18.64 | 18.73 | 18.73 | -1.42% | 31,841 |
| May 27, 2025 | 19.03 | 19.09 | 18.96 | 18.99 | 18.99 | 0.39% | 58,095 |
| May 23, 2025 | 18.62 | 18.93 | 18.62 | 18.92 | 18.92 | 1.32% | 42,808 |
| May 22, 2025 | 18.50 | 18.69 | 18.42 | 18.67 | 18.67 | -0.57% | 349,269 |
| May 21, 2025 | 19.00 | 19.03 | 18.78 | 18.78 | 18.78 | -1.06% | 53,713 |
| May 20, 2025 | 18.88 | 19.00 | 18.86 | 18.98 | 18.98 | 1.51% | 41,393 |
| May 19, 2025 | 18.48 | 18.70 | 18.48 | 18.70 | 18.70 | 0.59% | 59,600 |
| May 16, 2025 | 18.58 | 18.60 | 18.44 | 18.59 | 18.59 | 0.65% | 43,656 |
| May 15, 2025 | 18.36 | 18.61 | 18.35 | 18.47 | 18.47 | 2.73% | 64,650 |
| May 14, 2025 | 18.03 | 18.10 | 17.89 | 17.98 | 17.98 | -0.72% | 57,496 |
| May 13, 2025 | 18.32 | 18.32 | 18.02 | 18.11 | 18.11 | 0.61% | 79,192 |
| May 12, 2025 | 18.01 | 18.01 | 17.85 | 18.00 | 18.00 | -3.87% | 77,201 |
| May 9, 2025 | 19.01 | 19.01 | 18.71 | 18.73 | 18.73 | -2.83% | 34,907 |
| May 8, 2025 | 19.54 | 19.58 | 19.23 | 19.27 | 19.27 | -2.18% | 46,213 |
| May 7, 2025 | 19.51 | 19.72 | 19.51 | 19.70 | 19.70 | -1.05% | 35,469 |
| May 6, 2025 | 19.98 | 19.99 | 19.79 | 19.91 | 19.91 | -0.72% | 78,877 |
| May 5, 2025 | 20.14 | 20.19 | 20.00 | 20.06 | 20.06 | 0.93% | 31,788 |
| May 2, 2025 | 20.08 | 20.14 | 19.87 | 19.87 | 19.87 | -2.16% | 37,301 |
| May 1, 2025 | 19.96 | 20.43 | 19.85 | 20.31 | 20.31 | 0.44% | 30,407 |
| Apr 30, 2025 | 20.09 | 20.24 | 20.02 | 20.22 | 20.22 | 0.75% | 85,840 |
| Apr 29, 2025 | 20.11 | 20.15 | 19.97 | 20.07 | 20.07 | 1.26% | 97,737 |
| Apr 28, 2025 | 19.76 | 19.89 | 19.64 | 19.82 | 19.82 | 0.71% | 34,269 |
| Apr 25, 2025 | 19.77 | 19.81 | 19.57 | 19.68 | 19.68 | -1.50% | 28,041 |
| Apr 24, 2025 | 19.88 | 20.02 | 19.80 | 19.98 | 19.98 | 1.58% | 46,537 |
| Apr 23, 2025 | 19.98 | 20.00 | 19.66 | 19.67 | 19.67 | -3.02% | 66,114 |
| Apr 22, 2025 | 20.18 | 20.45 | 20.14 | 20.28 | 20.28 | 2.13% | 97,380 |
| Apr 21, 2025 | 20.07 | 20.33 | 19.46 | 19.86 | 19.86 | 0.35% | 67,197 |
| Apr 17, 2025 | 19.66 | 19.92 | 19.66 | 19.79 | 19.79 | 2.05% | 52,172 |
| Apr 16, 2025 | 19.45 | 19.53 | 19.34 | 19.39 | 19.39 | 2.77% | 31,860 |
| Apr 15, 2025 | 18.77 | 19.03 | 18.77 | 18.87 | 18.87 | 1.89% | 53,880 |
| Apr 14, 2025 | 18.28 | 18.67 | 18.28 | 18.52 | 18.52 | 1.67% | 130,573 |
| Apr 11, 2025 | 17.98 | 18.28 | 17.95 | 18.22 | 18.22 | 2.45% | 235,412 |
| Apr 10, 2025 | 17.68 | 17.85 | 17.37 | 17.78 | 17.78 | -0.11% | 203,667 |
| Apr 9, 2025 | 16.80 | 17.80 | 16.64 | 17.80 | 17.80 | 5.26% | 179,878 |
| Apr 8, 2025 | 17.24 | 17.44 | 16.91 | 16.91 | 16.91 | -1.57% | 164,476 |
| Apr 7, 2025 | 17.37 | 17.89 | 17.02 | 17.18 | 17.18 | -6.07% | 140,121 |
| Apr 4, 2025 | 18.88 | 18.88 | 18.28 | 18.29 | 18.29 | -4.90% | 132,409 |
| Apr 3, 2025 | 19.08 | 19.54 | 19.08 | 19.23 | 19.23 | 6.20% | 156,175 |
| Apr 2, 2025 | 18.13 | 18.18 | 18.07 | 18.11 | 18.11 | 0.33% | 54,171 |
| Apr 1, 2025 | 17.92 | 18.16 | 17.92 | 18.05 | 18.05 | 1.18% | 78,844 |
| Mar 31, 2025 | 17.76 | 17.87 | 17.67 | 17.84 | 17.84 | -0.28% | 86,933 |
| Mar 28, 2025 | 17.97 | 18.06 | 17.78 | 17.89 | 17.89 | 1.65% | 91,175 |
| Mar 27, 2025 | 17.52 | 17.62 | 17.48 | 17.60 | 17.60 | 1.60% | 63,490 |
| Mar 26, 2025 | 17.55 | 17.57 | 17.25 | 17.32 | 17.32 | -1.02% | 57,694 |
| Mar 25, 2025 | 17.59 | 17.61 | 17.49 | 17.50 | 17.50 | 0.06% | 62,036 |
| Mar 24, 2025 | 17.60 | 17.65 | 17.46 | 17.49 | 17.49 | -1.07% | 79,969 |
| Mar 21, 2025 | 17.66 | 17.74 | 17.60 | 17.68 | 17.68 | -0.11% | 55,450 |
| Mar 20, 2025 | 17.63 | 17.73 | 17.58 | 17.70 | 17.70 | -0.28% | 45,660 |
| Mar 19, 2025 | 17.71 | 17.80 | 17.55 | 17.75 | 17.75 | -1.01% | 44,003 |