Skip to main content
Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
99.95
+4.02 (4.19%)
At close: Jun 26, 2026, 4:00 PM EDT
98.75
-1.20 (-1.20%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.23101.2495.0099.9599.954.19%2,530,841
Jun 25, 202695.42101.2995.0095.9395.93-0.47%1,427,151
Jun 24, 202689.6496.9089.6496.3896.386.84%1,042,206
Jun 23, 202688.8492.6187.8890.2190.210.31%659,112
Jun 22, 202688.5691.2787.0189.9389.932.47%884,643
Jun 18, 202688.1789.4082.5587.7687.76-0.33%2,126,823
Jun 17, 202688.0788.8585.5988.0588.050.84%1,212,278
Jun 16, 202688.5489.5186.9187.3287.32-1.04%906,054
Jun 15, 202689.9790.6186.5388.2488.24-0.35%1,142,410
Jun 12, 202689.4691.0087.0088.5588.55-1.05%1,532,972
Jun 11, 202689.8691.5085.5489.4989.491.42%1,603,374
Jun 10, 202690.5195.9786.6788.2488.24-4.70%1,965,778
Jun 9, 202687.8294.4587.7792.5992.595.90%1,374,511
Jun 8, 202688.0091.0086.0087.4387.43-0.96%1,437,793
Jun 5, 202692.4793.7987.7188.2888.28-4.53%1,657,147
Jun 4, 202688.5993.1885.3992.4792.473.96%3,841,610
Jun 3, 202686.6594.8583.7788.9588.95-2.70%5,477,031
Jun 2, 202695.0099.9988.9891.4291.42-25.65%5,688,908
Jun 1, 2026132.22134.70122.76122.96122.96-7.47%1,929,220
May 29, 2026131.09134.97126.77132.88132.881.50%1,419,272
May 28, 2026133.97134.00128.15130.91130.91-2.28%910,976
May 27, 2026133.26138.26131.75133.97133.97-0.22%646,713
May 26, 2026140.85140.85132.85134.26134.26-2.87%687,489
May 22, 2026142.77142.82136.44138.23138.23-3.02%661,191
May 21, 2026137.45142.65135.24142.53142.531.56%660,750
May 20, 2026131.15141.06130.46140.34140.347.16%879,688
May 19, 2026130.80135.80127.75130.96130.96-0.92%640,933
May 18, 2026139.80139.80129.02132.18132.18-3.99%721,383
May 15, 2026130.20139.63126.43137.68137.682.20%1,476,453
May 14, 2026125.50138.00123.99134.72134.728.23%2,426,188
May 13, 2026123.31126.39121.65124.47124.47-0.17%989,348
May 12, 2026124.72127.19121.72124.68124.68-0.76%1,175,749
May 11, 2026131.26132.70124.56125.64125.64-4.14%946,692
May 8, 2026130.71133.40129.23131.06131.060.27%799,756
May 7, 2026137.43137.43126.76130.71130.71-6.26%1,649,566
May 6, 2026140.55142.61133.95139.44139.44-1.59%801,531
May 5, 2026145.22147.33139.31141.69141.69-2.27%1,419,525
May 4, 2026142.12151.02136.06144.98144.9815.38%4,125,436
May 1, 2026121.02127.89117.50125.65125.653.54%2,077,622
Apr 30, 2026118.91121.57116.50121.35121.351.97%675,375
Apr 29, 2026122.00122.00117.00119.00119.00-0.89%861,789
Apr 28, 2026125.68127.04119.71120.07120.07-4.46%708,902
Apr 27, 2026121.70129.09121.58125.68125.683.84%995,442
Apr 24, 2026112.87121.59106.58121.03121.036.58%1,070,894
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