Cellnex Telecom, S.A. (CLNXF)
OTCMKTS
· Delayed Price · Currency is USD
34.21
+0.24 (0.72%)
Jan 22, 2025, 4:00 PM EST
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 32.95 | 34.21 | 32.95 | 34.21 | 34.21 | 0.72% | 10,233 |
| Jan 21, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 3.02% | 445 |
| Jan 17, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - | 78 |
| Jan 16, 2025 | 32.26 | 32.97 | 32.26 | 32.97 | 32.97 | 12.71% | 442 |
| Jan 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jan 14, 2025 | 29.65 | 29.65 | 29.25 | 29.25 | 29.25 | 1.04% | 1,460 |
| Jan 13, 2025 | 29.21 | 29.21 | 28.95 | 28.95 | 28.95 | -7.66% | 10,034 |
| Jan 10, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | 1,667 |
| Jan 8, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | 24 |
| Jan 7, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.77% | 532 |
| Jan 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.33% | 236 |
| Jan 3, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | - |
| Jan 2, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | 21 |
| Dec 31, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | 11 |
| Dec 30, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | 69 |
| Dec 27, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.90% | 243 |
| Dec 26, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.41% | 1,116 |
| Dec 24, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - | 66 |
| Dec 23, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.23% | 136 |
| Dec 20, 2024 | 31.22 | 31.54 | 31.22 | 31.54 | 31.54 | 2.66% | 3,020 |
| Dec 19, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -6.25% | 486 |
| Dec 18, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 6 |
| Dec 17, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -3.00% | 1,165 |
| Dec 16, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.29% | 379 |
| Dec 13, 2024 | 34.01 | 34.01 | 33.70 | 33.89 | 33.89 | -5.27% | 8,533 |
| Dec 12, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | 66 |
| Dec 11, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | - |
| Dec 10, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.74% | 1,511 |
| Dec 9, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -1.11% | 119 |
| Dec 6, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.53% | 292 |
| Dec 5, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | 7 |
| Dec 4, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 2.97% | 673 |
| Dec 3, 2024 | 35.09 | 35.09 | 34.69 | 34.69 | 34.69 | -0.56% | 5,000 |
| Dec 2, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 1,592 |
| Nov 27, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 606 |
| Nov 26, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 994 |
| Nov 25, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 4.04% | 317 |
| Nov 22, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 1,970 |
| Nov 21, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 1,218 |
| Nov 20, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 2,297 |
| Nov 19, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.52% | 2,021 |
| Nov 18, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - | - |
| Nov 15, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.05% | 136 |
| Nov 14, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.88% | 2,891 |
| Nov 13, 2024 | 33.60 | 33.98 | 33.60 | 33.98 | 33.98 | -5.61% | 784 |
| Nov 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 800 |
| Nov 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.96% | 179 |
| Nov 7, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Nov 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 61 |
| Nov 5, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Nov 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 29 |
| Nov 1, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 1 |
| Oct 31, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.98% | 233 |
| Oct 30, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | - |
| Oct 29, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | - |
| Oct 28, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 69 |
| Oct 25, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 430 |
| Oct 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 58 |
| Oct 23, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -2.30% | 478 |
| Oct 22, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 91 |
| Oct 21, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 4 |
| Oct 18, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 17, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 16, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 15, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 14, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.05% | 1,000 |
| Oct 11, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 161 |
| Oct 10, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | - |
| Oct 9, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | - |
| Oct 8, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 511 |
| Oct 7, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -3.46% | 2,871 |
| Oct 4, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | 97 |
| Oct 3, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.20% | 137 |
| Oct 2, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 1, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.20% | 5,500 |
| Sep 30, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.24% | 740 |
| Sep 27, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Sep 26, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 3 |
| Sep 25, 2024 | 40.08 | 40.08 | 40.03 | 40.03 | 40.03 | 1.07% | 935 |
| Sep 24, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 59 |
| Sep 23, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 30 |
| Sep 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 433 |
| Sep 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 18, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 3 |
| Sep 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 11, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.48% | 826 |
| Sep 10, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | - |
| Sep 9, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.92% | 748 |
| Sep 6, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| Sep 5, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | 6 |
| Sep 4, 2024 | 38.69 | 39.05 | 38.69 | 39.05 | 39.05 | -1.95% | 2,310 |
| Sep 3, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - | 6 |
| Aug 30, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - | - |
| Aug 29, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.60% | 967 |
| Aug 28, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 2.53% | 894 |
| Aug 27, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 3.57% | 32,000 |