Skip to main content
Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
120.07
-5.61 (-4.46%)
At close: Apr 28, 2026, 4:00 PM EDT
122.41
+2.34 (1.95%)
After-hours: Apr 28, 2026, 6:56 PM EDT

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.68127.04119.71120.07120.07-4.46%708,901
Apr 27, 2026121.70129.09121.58125.68125.683.84%975,388
Apr 24, 2026112.87121.59106.58121.03121.036.58%1,067,371
Apr 23, 2026122.00122.98112.00113.56113.56-7.24%792,076
Apr 22, 2026126.30128.28119.87122.42122.42-2.90%506,177
Apr 21, 2026119.64127.18117.56126.07126.074.98%751,647
Apr 20, 2026122.37122.44119.01120.09120.09-1.94%937,097
Apr 17, 2026125.66125.66121.46122.46122.46-2.23%492,503
Apr 16, 2026122.99127.34122.47125.25125.251.44%1,103,897
Apr 15, 2026120.41124.66118.28123.47123.472.17%701,633
Apr 14, 2026119.99122.92119.23120.85120.850.37%673,615
Apr 13, 2026117.75121.90117.40120.40120.402.78%567,860
Apr 10, 2026125.00125.00115.50117.14117.14-6.02%625,745
Apr 9, 2026116.80124.64115.68124.64124.646.58%1,119,944
Apr 8, 2026118.00118.90114.89116.94116.941.19%562,050
Apr 7, 2026113.43116.11112.51115.56115.561.17%609,688
Apr 6, 2026112.54115.08112.54114.22114.221.41%851,343
Apr 2, 2026109.20114.65109.20112.63112.63-0.27%501,394
Apr 1, 2026115.60117.91112.39112.93112.93-1.06%736,658
Mar 31, 2026110.07115.22109.51114.14114.145.42%521,466
Mar 30, 2026106.19110.00104.91108.27108.272.12%553,920
Mar 27, 2026112.90114.62105.90106.02106.02-7.66%1,074,363
Mar 26, 2026109.25118.97107.85114.81114.814.16%1,360,563
Mar 25, 2026103.56110.61103.56110.22110.228.05%850,034
Mar 24, 2026105.49105.83100.01102.01102.01-4.44%606,229
Mar 23, 2026106.24109.00104.96106.75106.750.67%517,444
Mar 20, 2026110.79112.19103.40106.04106.04-6.15%1,862,820
Mar 19, 2026110.73115.08107.12112.99112.990.43%576,922
Mar 18, 2026114.14116.18111.42112.51112.51-1.40%574,383
Mar 17, 2026115.00115.78112.44114.11114.11-0.69%472,272
Mar 16, 2026116.34119.28114.43114.90114.900.60%672,208
Mar 13, 2026110.79116.11110.79114.22114.223.11%434,735
Mar 12, 2026112.44114.82108.91110.77110.77-4.31%1,097,733
Mar 11, 2026116.99119.08112.92115.76115.76-1.14%583,613
Mar 10, 2026115.48119.69114.00117.10117.103.22%701,968
Mar 9, 2026114.00117.66111.21113.45113.45-1.35%963,096
Mar 6, 2026110.80117.00110.00115.00115.00-0.21%799,125
Mar 5, 2026110.92116.83110.64115.24115.242.73%886,623
Mar 4, 2026108.53112.50106.78112.18112.184.45%740,285
Mar 3, 2026105.00109.44103.65107.40107.40-0.83%415,252
Mar 2, 2026110.28112.81107.10108.30108.30-3.05%502,901
Feb 27, 2026109.60113.41109.38111.71111.710.53%643,897
Feb 26, 2026107.94111.39106.00111.12111.123.48%514,223
Feb 25, 2026106.92111.24106.17107.38107.381.50%331,271
Feb 24, 2026105.25107.50104.45105.79105.790.61%362,190
Feb 23, 2026104.00107.50103.00105.15105.150.34%472,237
Feb 20, 2026106.64107.08102.95104.79104.79-1.86%325,388
Feb 19, 2026105.55108.00103.20106.78106.781.01%951,015
Feb 18, 2026107.32109.75104.66105.71105.71-1.50%390,048
Feb 17, 2026103.38108.83101.77107.32107.322.69%774,772
Feb 13, 2026105.05107.75103.16104.51104.51-0.34%407,742
Feb 12, 2026104.73107.21102.01104.87104.870.61%417,737
Feb 11, 2026105.00105.0097.49104.23104.230.06%922,558
Feb 10, 2026107.74109.00103.40104.17104.17-3.46%995,020
Feb 9, 2026106.68110.40105.57107.90107.901.08%507,634
Feb 6, 2026106.12109.50104.61106.75106.752.37%638,016
Feb 5, 2026106.41111.00103.92104.28104.28-3.08%896,696
Feb 4, 2026110.87110.87104.96107.59107.59-3.07%1,444,580
Feb 3, 2026112.99114.50107.00111.00111.00-0.31%585,598
Feb 2, 2026105.98112.96105.02111.34111.341.75%660,768
Jan 30, 2026110.13112.99107.87109.42109.42-2.41%683,173
Jan 29, 2026114.55114.74108.91112.12112.12-2.10%875,474
Jan 28, 2026117.17117.45113.33114.53114.53-2.32%1,953,933
Jan 27, 2026116.63120.32114.20117.25117.252.84%959,686
Jan 26, 2026108.52114.30108.52114.01114.013.60%923,830
Jan 23, 2026109.75112.20103.00110.05110.05-0.65%978,324
Jan 22, 2026107.24112.69106.83110.77110.773.37%516,458
Jan 21, 2026105.84108.24104.37107.16107.161.68%670,949
Jan 20, 2026103.84108.13103.00105.39105.39-1.47%869,585
Jan 16, 2026105.29109.71104.10106.96106.961.60%411,300
Jan 15, 2026115.03116.44104.86105.28105.28-8.04%766,890
Jan 14, 2026105.19115.00104.11114.48114.489.86%504,410
Jan 13, 2026104.32106.66102.46104.21104.21-0.29%438,590
Jan 12, 2026104.00104.68100.38104.51104.51-2.79%605,625
Jan 9, 2026104.41107.87103.47107.51107.512.71%537,289
Jan 8, 2026107.76109.00102.65104.67104.67-4.12%976,261
Jan 7, 2026105.61112.00105.26109.17109.173.95%853,244
Jan 6, 2026103.15106.89102.00105.02105.021.18%546,735
Jan 5, 2026100.55105.6898.50103.80103.803.23%769,753
Jan 2, 202699.75100.9998.72100.55100.550.81%594,224
Dec 31, 202599.82100.2998.4899.7499.74-0.18%549,573
Dec 30, 2025101.55101.8798.8799.9299.92-1.61%774,640
Dec 29, 2025101.17102.3798.76101.55101.55-0.68%633,234
Dec 26, 2025102.27103.09101.47102.25102.25-0.35%351,015
Dec 24, 2025102.36102.85101.00102.61102.610.25%237,211
Dec 23, 202599.73103.5099.73102.35102.351.20%587,218
Dec 22, 2025101.16102.3399.72101.14101.14-0.02%629,824
Dec 19, 202599.49105.1499.49101.16101.162.02%3,202,095
Dec 18, 202599.05101.6797.2799.1699.160.11%779,766
Dec 17, 2025100.87101.7198.0899.0599.05-1.33%796,573
Dec 16, 2025101.24102.5899.35100.39100.39-1.75%773,759
Dec 15, 2025105.57106.78100.88102.18102.18-2.92%762,204
Dec 12, 2025102.90112.64102.38105.25105.254.45%1,282,455
Dec 11, 2025100.99105.00100.00100.77100.77-1.04%872,045
Dec 10, 2025101.91104.31101.00101.83101.83-0.87%808,914
Dec 9, 2025103.64107.70102.00102.72102.72-1.27%929,889
Dec 8, 2025106.00108.91103.26104.04104.04-1.51%1,058,949
Dec 5, 2025106.12107.78105.00105.63105.63-0.23%872,560
Dec 4, 202599.33107.3598.74105.87105.875.87%783,472
Dec 3, 202598.33101.7197.50100.00100.002.56%735,192