Celtic plc (CLTFF)
OTCMKTS
· Delayed Price · Currency is USD
1.920
-0.030 (-1.53%)
May 20, 2025, 9:31 AM EDT
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 1,000 |
| May 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 100 |
| May 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 150 |
| May 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 10 |
| May 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 5, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 2,360 |
| May 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 100 |
| May 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | 133 |
| Apr 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 100 |
| Apr 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 1,225 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 625 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -9.22% | 1,501 |
| Apr 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1 |
| Apr 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 40 |
| Apr 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 26, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 5.10% | 4,150 |
| Mar 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 100 |
| Mar 20, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -6.84% | 566 |
| Mar 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 18, 2025 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | 7.35% | 200 |
| Mar 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -8.84% | 125 |
| Mar 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 8,500 |
| Mar 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,500 |
| Mar 11, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |