Celtic plc (CLTFF)
OTCMKTS · Delayed Price · Currency is USD
2.550
-0.100 (-3.77%)
Aug 11, 2026, 3:58 PM EST
CLTFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 100 |
| Aug 7, 2026 | 2.79 | 2.85 | 2.65 | 2.65 | 2.65 | -8.62% | 17,725 |
| Aug 5, 2026 | 2.91 | 3.02 | 2.90 | 2.90 | 2.90 | 1.75% | 2,400 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -0.87% | 702 |
| Jul 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.03% | 7,000 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.83% | 2,300 |
| Jul 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 254 |
| Jul 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.98% | 542 |
| Jul 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 3.08% | 350 |
| Jul 23, 2026 | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | 0.06% | 2,950 |
| Jul 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 1,000 |
| Jul 21, 2026 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | 1.77% | 8,700 |
| Jul 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.50% | 400 |
| Jul 17, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -1.60% | 757 |
| Jul 16, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | -2.94% | 615 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.49% | 10,033 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.63% | 133 |
| Jul 10, 2026 | 3.00 | 3.00 | 2.83 | 2.90 | 2.90 | -6.91% | 3,283 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | 1.30% | 2,300 |
| Jul 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.39% | 3,000 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.71% | 2,135 |
| Jul 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 100 |
| Jun 30, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -5.23% | 6,176 |
| Jun 26, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | -0.91% | 1,900 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 300 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -3.55% | 1,121 |
| Jun 23, 2026 | 3.02 | 3.38 | 3.02 | 3.38 | 3.38 | -0.59% | 15,400 |
| Jun 22, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | -2.30% | 300 |
| Jun 18, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 1,760 |
| Jun 17, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 0.87% | 3,455 |
| Jun 16, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | 2.53% | 1,200 |
| Jun 15, 2026 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | -2.18% | 2,306 |
| Jun 12, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 3.30% | 6,501 |
| Jun 11, 2026 | 3.55 | 3.55 | 3.33 | 3.33 | 3.33 | -4.86% | 13,050 |
| Jun 10, 2026 | 3.57 | 3.57 | 3.43 | 3.50 | 3.50 | 2.40% | 11,373 |
| Jun 9, 2026 | 3.45 | 3.55 | 3.39 | 3.42 | 3.42 | 0.83% | 1,781 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.09% | 2,039 |
| Jun 4, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | -0.21% | 500 |
| Jun 3, 2026 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | 4.93% | 1,650 |
| Jun 2, 2026 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -4.41% | 4,846 |
| Jun 1, 2026 | 3.35 | 3.39 | 3.25 | 3.39 | 3.39 | -0.29% | 4,303 |
| May 29, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 6.05% | 19,561 |
| May 28, 2026 | 2.95 | 3.22 | 2.82 | 3.21 | 3.21 | 6.16% | 30,645 |
| May 27, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 7.09% | 8,774 |
| May 26, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 1.81% | 2,441 |
| May 20, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.72% | 2,472 |
| May 19, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.47% | 115 |
| May 18, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -2.06% | 1,786 |
| May 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 16.56% | 500 |
| Apr 24, 2026 | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -2.85% | 1,544 |