Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
115.00
-0.24 (-0.21%)
At close: Mar 6, 2026, 4:00 PM EST
114.01
-0.99 (-0.86%)
After-hours: Mar 6, 2026, 7:46 PM EST
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.80 | 117.00 | 110.00 | 115.00 | 115.00 | -0.21% | 799,110 |
| Mar 5, 2026 | 110.92 | 116.83 | 110.64 | 115.24 | 115.24 | 2.73% | 886,623 |
| Mar 4, 2026 | 108.53 | 112.50 | 106.78 | 112.18 | 112.18 | 4.45% | 740,285 |
| Mar 3, 2026 | 105.00 | 109.44 | 103.65 | 107.40 | 107.40 | -0.83% | 415,252 |
| Mar 2, 2026 | 110.28 | 112.81 | 107.10 | 108.30 | 108.30 | -3.05% | 502,901 |
| Feb 27, 2026 | 109.60 | 113.41 | 109.38 | 111.71 | 111.71 | 0.53% | 643,897 |
| Feb 26, 2026 | 107.94 | 111.39 | 106.00 | 111.12 | 111.12 | 3.48% | 514,223 |
| Feb 25, 2026 | 106.92 | 111.24 | 106.17 | 107.38 | 107.38 | 1.50% | 331,271 |
| Feb 24, 2026 | 105.25 | 107.50 | 104.45 | 105.79 | 105.79 | 0.61% | 362,190 |
| Feb 23, 2026 | 104.00 | 107.50 | 103.00 | 105.15 | 105.15 | 0.34% | 472,237 |
| Feb 20, 2026 | 106.64 | 107.08 | 102.95 | 104.79 | 104.79 | -1.86% | 325,388 |
| Feb 19, 2026 | 105.55 | 108.00 | 103.20 | 106.78 | 106.78 | 1.01% | 951,015 |
| Feb 18, 2026 | 107.32 | 109.75 | 104.66 | 105.71 | 105.71 | -1.50% | 390,048 |
| Feb 17, 2026 | 103.38 | 108.83 | 101.77 | 107.32 | 107.32 | 2.69% | 774,772 |
| Feb 13, 2026 | 105.05 | 107.75 | 103.16 | 104.51 | 104.51 | -0.34% | 407,742 |
| Feb 12, 2026 | 104.73 | 107.21 | 102.01 | 104.87 | 104.87 | 0.61% | 417,737 |
| Feb 11, 2026 | 105.00 | 105.00 | 97.49 | 104.23 | 104.23 | 0.06% | 922,558 |
| Feb 10, 2026 | 107.74 | 109.00 | 103.40 | 104.17 | 104.17 | -3.46% | 995,020 |
| Feb 9, 2026 | 106.68 | 110.40 | 105.57 | 107.90 | 107.90 | 1.08% | 507,634 |
| Feb 6, 2026 | 106.12 | 109.50 | 104.61 | 106.75 | 106.75 | 2.37% | 638,016 |
| Feb 5, 2026 | 106.41 | 111.00 | 103.92 | 104.28 | 104.28 | -3.08% | 896,696 |
| Feb 4, 2026 | 110.87 | 110.87 | 104.96 | 107.59 | 107.59 | -3.07% | 1,444,580 |
| Feb 3, 2026 | 112.99 | 114.50 | 107.00 | 111.00 | 111.00 | -0.31% | 585,598 |
| Feb 2, 2026 | 105.98 | 112.96 | 105.02 | 111.34 | 111.34 | 1.75% | 660,768 |
| Jan 30, 2026 | 110.13 | 112.99 | 107.87 | 109.42 | 109.42 | -2.41% | 683,173 |
| Jan 29, 2026 | 114.55 | 114.74 | 108.91 | 112.12 | 112.12 | -2.10% | 875,474 |
| Jan 28, 2026 | 117.17 | 117.45 | 113.33 | 114.53 | 114.53 | -2.32% | 1,953,933 |
| Jan 27, 2026 | 116.63 | 120.32 | 114.20 | 117.25 | 117.25 | 2.84% | 959,686 |
| Jan 26, 2026 | 108.52 | 114.30 | 108.52 | 114.01 | 114.01 | 3.60% | 923,830 |
| Jan 23, 2026 | 109.75 | 112.20 | 103.00 | 110.05 | 110.05 | -0.65% | 978,324 |
| Jan 22, 2026 | 107.24 | 112.69 | 106.83 | 110.77 | 110.77 | 3.37% | 516,458 |
| Jan 21, 2026 | 105.84 | 108.24 | 104.37 | 107.16 | 107.16 | 1.68% | 670,949 |
| Jan 20, 2026 | 103.84 | 108.13 | 103.00 | 105.39 | 105.39 | -1.47% | 869,585 |
| Jan 16, 2026 | 105.29 | 109.71 | 104.10 | 106.96 | 106.96 | 1.60% | 411,300 |
| Jan 15, 2026 | 115.03 | 116.44 | 104.86 | 105.28 | 105.28 | -8.04% | 766,890 |
| Jan 14, 2026 | 105.19 | 115.00 | 104.11 | 114.48 | 114.48 | 9.86% | 504,410 |
| Jan 13, 2026 | 104.32 | 106.66 | 102.46 | 104.21 | 104.21 | -0.29% | 438,590 |
| Jan 12, 2026 | 104.00 | 104.68 | 100.38 | 104.51 | 104.51 | -2.79% | 605,625 |
| Jan 9, 2026 | 104.41 | 107.87 | 103.47 | 107.51 | 107.51 | 2.71% | 537,289 |
| Jan 8, 2026 | 107.76 | 109.00 | 102.65 | 104.67 | 104.67 | -4.12% | 976,261 |
| Jan 7, 2026 | 105.61 | 112.00 | 105.26 | 109.17 | 109.17 | 3.95% | 853,244 |
| Jan 6, 2026 | 103.15 | 106.89 | 102.00 | 105.02 | 105.02 | 1.18% | 546,735 |
| Jan 5, 2026 | 100.55 | 105.68 | 98.50 | 103.80 | 103.80 | 3.23% | 769,753 |
| Jan 2, 2026 | 99.75 | 100.99 | 98.72 | 100.55 | 100.55 | 0.81% | 594,224 |
| Dec 31, 2025 | 99.82 | 100.29 | 98.48 | 99.74 | 99.74 | -0.18% | 549,573 |
| Dec 30, 2025 | 101.55 | 101.87 | 98.87 | 99.92 | 99.92 | -1.61% | 774,640 |
| Dec 29, 2025 | 101.17 | 102.37 | 98.76 | 101.55 | 101.55 | -0.68% | 633,234 |
| Dec 26, 2025 | 102.27 | 103.09 | 101.47 | 102.25 | 102.25 | -0.35% | 351,015 |
| Dec 24, 2025 | 102.36 | 102.85 | 101.00 | 102.61 | 102.61 | 0.25% | 237,211 |
| Dec 23, 2025 | 99.73 | 103.50 | 99.73 | 102.35 | 102.35 | 1.20% | 587,218 |
| Dec 22, 2025 | 101.16 | 102.33 | 99.72 | 101.14 | 101.14 | -0.02% | 629,824 |
| Dec 19, 2025 | 99.49 | 105.14 | 99.49 | 101.16 | 101.16 | 2.02% | 3,202,095 |
| Dec 18, 2025 | 99.05 | 101.67 | 97.27 | 99.16 | 99.16 | 0.11% | 779,766 |
| Dec 17, 2025 | 100.87 | 101.71 | 98.08 | 99.05 | 99.05 | -1.33% | 796,573 |
| Dec 16, 2025 | 101.24 | 102.58 | 99.35 | 100.39 | 100.39 | -1.75% | 773,759 |
| Dec 15, 2025 | 105.57 | 106.78 | 100.88 | 102.18 | 102.18 | -2.92% | 762,204 |
| Dec 12, 2025 | 102.90 | 112.64 | 102.38 | 105.25 | 105.25 | 4.45% | 1,282,455 |
| Dec 11, 2025 | 100.99 | 105.00 | 100.00 | 100.77 | 100.77 | -1.04% | 872,045 |
| Dec 10, 2025 | 101.91 | 104.31 | 101.00 | 101.83 | 101.83 | -0.87% | 808,914 |
| Dec 9, 2025 | 103.64 | 107.70 | 102.00 | 102.72 | 102.72 | -1.27% | 929,889 |
| Dec 8, 2025 | 106.00 | 108.91 | 103.26 | 104.04 | 104.04 | -1.51% | 1,058,949 |
| Dec 5, 2025 | 106.12 | 107.78 | 105.00 | 105.63 | 105.63 | -0.23% | 872,560 |
| Dec 4, 2025 | 99.33 | 107.35 | 98.74 | 105.87 | 105.87 | 5.87% | 783,472 |
| Dec 3, 2025 | 98.33 | 101.71 | 97.50 | 100.00 | 100.00 | 2.56% | 735,192 |
| Dec 2, 2025 | 100.00 | 100.29 | 96.93 | 97.50 | 97.50 | -1.00% | 672,344 |
| Dec 1, 2025 | 99.86 | 102.58 | 96.70 | 98.49 | 98.49 | -2.63% | 1,100,035 |
| Nov 28, 2025 | 100.95 | 101.76 | 99.33 | 101.14 | 101.14 | 0.79% | 181,558 |
| Nov 26, 2025 | 100.00 | 101.36 | 97.74 | 100.35 | 100.35 | 1.28% | 852,151 |
| Nov 25, 2025 | 101.41 | 103.06 | 97.70 | 99.08 | 99.08 | -2.05% | 930,744 |
| Nov 24, 2025 | 97.68 | 102.44 | 96.65 | 101.15 | 101.15 | 3.74% | 1,180,913 |
| Nov 21, 2025 | 92.89 | 101.03 | 92.10 | 97.50 | 97.50 | 3.72% | 1,292,069 |
| Nov 20, 2025 | 94.86 | 98.43 | 92.85 | 94.00 | 94.00 | -0.24% | 752,433 |
| Nov 19, 2025 | 92.21 | 94.70 | 91.41 | 94.23 | 94.23 | 2.87% | 751,552 |
| Nov 18, 2025 | 88.00 | 93.36 | 86.56 | 91.60 | 91.60 | -0.68% | 1,426,927 |
| Nov 17, 2025 | 90.40 | 96.10 | 89.65 | 92.23 | 92.23 | -0.49% | 1,622,112 |
| Nov 14, 2025 | 84.12 | 94.06 | 84.12 | 92.68 | 92.68 | 7.77% | 1,312,291 |
| Nov 13, 2025 | 85.15 | 87.74 | 82.07 | 86.00 | 86.00 | 1.00% | 1,200,839 |
| Nov 12, 2025 | 79.24 | 85.23 | 79.24 | 85.15 | 85.15 | 7.56% | 1,329,981 |
| Nov 11, 2025 | 76.05 | 79.47 | 76.05 | 79.17 | 79.17 | 3.21% | 576,286 |
| Nov 10, 2025 | 75.88 | 77.54 | 74.01 | 76.70 | 76.70 | 2.93% | 431,613 |
| Nov 7, 2025 | 74.20 | 74.94 | 72.05 | 74.52 | 74.52 | 0.43% | 448,091 |
| Nov 6, 2025 | 74.55 | 75.02 | 72.96 | 74.20 | 74.20 | -0.52% | 637,876 |
| Nov 5, 2025 | 73.81 | 74.79 | 71.06 | 74.59 | 74.59 | 2.19% | 956,173 |
| Nov 4, 2025 | 72.83 | 75.44 | 72.56 | 72.99 | 72.99 | -2.93% | 565,085 |
| Nov 3, 2025 | 76.78 | 78.85 | 73.85 | 75.19 | 75.19 | -2.55% | 667,553 |
| Oct 31, 2025 | 79.03 | 79.97 | 76.43 | 77.16 | 77.16 | -2.28% | 1,014,158 |
| Oct 30, 2025 | 74.17 | 79.78 | 73.48 | 78.96 | 78.96 | 6.70% | 853,211 |
| Oct 29, 2025 | 74.46 | 75.69 | 71.61 | 74.00 | 74.00 | -0.59% | 562,519 |
| Oct 28, 2025 | 76.00 | 77.22 | 73.24 | 74.44 | 74.44 | -3.96% | 632,042 |
| Oct 27, 2025 | 72.47 | 80.13 | 71.50 | 77.51 | 77.51 | 9.22% | 1,898,792 |
| Oct 24, 2025 | 71.05 | 72.36 | 70.68 | 70.97 | 70.97 | 0.57% | 685,802 |
| Oct 23, 2025 | 69.50 | 73.06 | 69.15 | 70.57 | 70.57 | 0.76% | 1,522,045 |
| Oct 22, 2025 | 65.00 | 70.80 | 64.61 | 70.04 | 70.04 | 6.93% | 1,698,856 |
| Oct 21, 2025 | 71.07 | 74.29 | 65.33 | 65.50 | 65.50 | -7.20% | 1,795,748 |
| Oct 20, 2025 | 79.23 | 83.00 | 70.35 | 70.58 | 70.58 | 35.84% | 7,339,933 |
| Oct 17, 2025 | 51.47 | 54.95 | 49.80 | 51.96 | 51.96 | -1.09% | 1,730,524 |
| Oct 16, 2025 | 50.59 | 52.99 | 50.06 | 52.53 | 52.53 | 5.00% | 1,574,047 |
| Oct 15, 2025 | 46.87 | 50.98 | 46.51 | 50.03 | 50.03 | 8.29% | 1,253,004 |
| Oct 14, 2025 | 46.96 | 46.96 | 45.03 | 46.20 | 46.20 | -2.55% | 818,767 |
| Oct 13, 2025 | 46.85 | 50.05 | 45.23 | 47.41 | 47.41 | 2.91% | 1,504,434 |