17:20:50 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-15CELEM0.020.0250.020.02521,779230.020.02513,5064,0003,2411,000
2025-07-14CELEM0.0250.0250.020.025132,904370.020.02546,9153,0006,00073,0003,837
2025-07-11CELEM0.0250.0250.020.025634,287500.020.025274,39253,00019,000285,0001,186
2025-07-10CELEM0.0150.0250.0150.0250.005195,287550.020.02541,00014,0003,0003,000125,0006,723
2025-07-09CELEM0.0150.020.0150.02291,871590.0150.02593,60019,00020,000126,0004,41628,500
2025-07-08CELEM0.0150.020.0150.015850,919580.0150.02384,420141,0001,00010,000309,0002,9902,000
2025-07-07CELEM0.020.020.0150.020.005680,542710.0150.02467,96137,00042,0001,000108,0002,82620,200
2025-07-04CELEM0.020.020.0150.015-0.00557,307280.0150.0227,14110,0003,0008,0003,1665,000
2025-07-03CELEM0.020.020.0150.020.005136,752370.0150.0227,12417,00024,0003,40465,000
2025-07-02CELEM0.020.020.0150.0151,271,781890.0150.0286,40011,00037,000892,00038,091167,000
2025-06-30CELEM0.020.0250.0150.02-0.0051,851,5091070.0150.02776,534165,00053,00040,000600,0005,24450,000160,000
2025-06-27CELEM0.0250.0250.020.025100,787410.020.02553,11712,00029,0003,145
2025-06-26CELEM0.020.0250.020.0238,934230.020.0259,7406,00020,0002,833
2025-06-25CELEM0.020.0250.020.0218,752250.020.0251,6708,0003,0002,2813,000
2025-06-24CELEM0.0250.0250.020.02599,120300.020.02578,9309,0007,0002,593
2025-06-23CELEM0.0250.0250.020.02-0.005101,205300.020.02542,80112,0005,00037,0002,833
2025-06-20CELEM0.030.030.020.02-0.005450,818600.020.025166,03530,000103,000146,0003,492
2025-06-19CELEM0.0250.030.0250.030.00594,957240.0250.0369,00221,0001,0001,406
2025-06-18CELEM0.0250.0250.020.025309,221400.020.025286,20012,0009,0001,271
2025-06-17CELEM0.020.0250.020.0250.005251,597390.020.025163,5906,0002,00076,0003,106
2025-06-16CELEM0.020.0250.0150.0250.005106,577630.020.02574,5134,0003,00019,0004,416
2025-06-13CELEM0.020.0250.0150.02218,724490.020.02554,02929,0002,00063,0004,75165,000
2025-06-12CELEM0.020.0250.020.02352,484660.0150.025258,5515,00010,00070,0006,302
2025-06-11CELEM0.020.020.020.02241,879440.0150.02186,80552,0001,014
2025-06-10CELEM0.020.020.0150.02286,686390.0150.0229,05048,00061,00011,000134,0002,566
2025-06-09CELEM0.020.020.0150.02506,998680.0150.02412,03530,00059,0002,8343,000
2025-06-06CELEM0.020.020.0150.02318,919590.0150.02154,66412,00052,00066,00032,0001,705
2025-06-05CELEM0.0150.020.0150.015175,279490.0150.0242,6679,00040,00015,00062,0005,636
2025-06-04CELEM0.0150.020.010.015312,711470.0150.02218,2585,00056,00029,0008652,000
2025-06-03CELEM0.010.0150.010.015194,384290.010.015174,7451,00017,0001,093
2025-06-02CELEM0.0150.0150.010.01566,604250.010.01551,09712,0003,085
2025-05-30CELEM0.0150.0150.010.015510,776770.010.015487,7718,0003,0004,0004,0373,000
2025-05-29CELEM0.0150.0150.010.0150.005166,082440.010.01566,55210,00074,0009,0006,050
2025-05-28CELEM0.010.0150.010.015712,205570.010.0153,000200,000195,00010,069304,000
2025-05-27CELEM0.0150.0150.0150.0155,228130.010.0151,0002,0001,010
2025-05-26CELEM0.0150.0150.010.015350,131420.010.015245,89630,0002,00068,0003,372
2025-05-23CELEM0.0150.0150.0150.015260,237370.010.015257,6671,947
2025-05-22CELEM0.0150.0150.0150.015313,571420.010.015249,03860,0004,530
2025-05-21CELEM0.0150.0150.010.015241,691500.010.01552,10260,0001,000113,0003,10310,000
2025-05-20CELEM0.0150.0150.010.015239,014440.010.015140,17712,00019,0003,00363,783
2025-05-16CELEM0.0150.0150.010.01-0.005155,245420.010.015129,47418,0002,0005,333
2025-05-15CELEM0.0150.0150.010.015182,772420.010.015102,86431,00013,0004,21731,000
2025-05-14CELEM0.0150.0150.0150.015321,218460.010.015318,7782,227
2025-05-13CELEM0.0150.0150.0150.015202,498390.010.015197,5003,277
2025-05-12CELEM0.020.020.010.015-0.005551,694880.010.015381,77565,00061,00032,00010,495
2025-05-09CELEM0.0150.020.0150.020.0051,008,334890.010.02889,83210,2563,00031,00066,0006,228
2025-05-08CELEM0.020.020.010.015677,696710.010.015534,09118,65834,00084,0004,079
2025-05-07CELEM0.020.020.0150.02201,273480.0150.0221,58826,65411,0001,000137,0002,300
2025-05-06CELEM0.020.020.020.020.00531,364290.0150.0222,5001,2561,0003,0002,607
2025-05-05CELEM0.0150.020.0150.02268,342500.0150.0228,45020,7748,000206,0003,902
2025-05-02CELEM0.020.020.0150.020.005141,069400.0150.0250,1721,99654,00032,0002,351
2025-05-01CELEM0.0150.020.0150.020.005170,499530.0150.0257,22537,00038,00031,0005,591
2025-04-30CELEM0.020.020.0150.020.0051,656,066880.0150.021,351,49428,00064,000207,0005,146
2025-04-29CELEM0.020.020.0150.0276,221280.0150.0216,47016,0003,00036,0003,651
2025-04-28CELEM0.020.020.0150.0237,504350.0150.026,5328,3021,00015,0004,5831,000
2025-04-25CELEM0.0150.020.0150.02141,962430.0150.0275,3866,06058,0002,214
2025-04-24CELEM0.020.020.020.0271,539330.0150.02560,3509,081
2025-04-23CELEM0.020.0250.0150.0250.005138,337490.020.0252,9982,6894,0005,00082,380
2025-04-22CELEM0.020.020.0150.02644,675530.0150.025460,3769386,000173,0002,360
2025-04-21CELEM0.020.020.0150.02387,556450.0150.02199,4874,127116,00063,0004,710
2025-04-17CELEM0.020.020.0150.02888,212500.0150.02823,86130058,0004,550
2025-04-16CELEM0.020.020.020.02303,557510.0150.02211,5658096,00080,0003,748