Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
15.86
-0.05 (-0.31%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 15.90 | 16.19 | 15.82 | 15.86 | 15.86 | -0.31% | 84,718 |
| Oct 29, 2024 | 15.66 | 16.17 | 15.58 | 15.91 | 15.91 | 1.08% | 104,926 |
| Oct 28, 2024 | 15.66 | 16.30 | 15.63 | 15.74 | 15.74 | 0.83% | 96,042 |
| Oct 25, 2024 | 15.97 | 16.31 | 15.60 | 15.61 | 15.61 | -1.20% | 114,321 |
| Oct 24, 2024 | 15.77 | 16.00 | 15.50 | 15.80 | 15.80 | -0.13% | 245,242 |
| Oct 23, 2024 | 16.10 | 16.49 | 15.79 | 15.82 | 15.82 | -3.24% | 133,878 |
| Oct 22, 2024 | 16.08 | 16.49 | 16.07 | 16.35 | 16.35 | 1.36% | 128,461 |
| Oct 21, 2024 | 15.76 | 16.34 | 15.63 | 16.13 | 16.13 | 1.90% | 209,675 |
| Oct 18, 2024 | 15.57 | 15.86 | 15.40 | 15.83 | 15.83 | 2.46% | 179,248 |
| Oct 17, 2024 | 15.94 | 16.14 | 15.45 | 15.45 | 15.45 | -2.83% | 124,911 |
| Oct 16, 2024 | 15.77 | 16.08 | 15.56 | 15.90 | 15.90 | 0.82% | 152,830 |
| Oct 15, 2024 | 15.16 | 15.90 | 15.11 | 15.77 | 15.77 | 4.02% | 111,279 |
| Oct 14, 2024 | 15.10 | 15.47 | 15.00 | 15.16 | 15.16 | - | 116,751 |
| Oct 11, 2024 | 14.49 | 15.19 | 14.42 | 15.16 | 15.16 | 4.55% | 137,491 |
| Oct 10, 2024 | 14.17 | 14.60 | 14.06 | 14.50 | 14.50 | 0.90% | 156,475 |
| Oct 9, 2024 | 15.29 | 15.41 | 14.19 | 14.37 | 14.37 | -5.83% | 146,832 |
| Oct 8, 2024 | 15.31 | 15.57 | 15.17 | 15.26 | 15.26 | -0.07% | 151,659 |
| Oct 7, 2024 | 15.22 | 15.52 | 14.94 | 15.27 | 15.27 | 1.53% | 109,509 |
| Oct 4, 2024 | 15.05 | 15.10 | 14.76 | 15.04 | 15.04 | 1.48% | 125,642 |
| Oct 3, 2024 | 14.58 | 14.91 | 14.39 | 14.82 | 14.82 | 1.02% | 170,674 |
| Oct 2, 2024 | 14.50 | 14.72 | 14.23 | 14.67 | 14.67 | 0.62% | 255,128 |
| Oct 1, 2024 | 14.90 | 14.90 | 14.25 | 14.58 | 14.58 | -2.21% | 305,741 |
| Sep 30, 2024 | 14.37 | 14.95 | 14.26 | 14.91 | 14.91 | 3.54% | 186,454 |
| Sep 27, 2024 | 14.41 | 14.61 | 14.24 | 14.40 | 14.40 | 1.12% | 101,975 |
| Sep 26, 2024 | 14.50 | 14.50 | 14.17 | 14.24 | 14.24 | -0.77% | 118,390 |
| Sep 25, 2024 | 14.28 | 14.88 | 14.05 | 14.35 | 14.35 | 0.49% | 220,460 |
| Sep 24, 2024 | 14.01 | 14.29 | 13.86 | 14.28 | 14.28 | 2.15% | 275,055 |
| Sep 23, 2024 | 14.96 | 15.09 | 13.94 | 13.98 | 13.98 | -5.86% | 331,018 |
| Sep 20, 2024 | 15.19 | 15.30 | 14.84 | 14.85 | 14.85 | -2.24% | 2,329,858 |
| Sep 19, 2024 | 15.34 | 15.56 | 14.97 | 15.19 | 15.19 | 1.20% | 290,445 |
| Sep 18, 2024 | 14.89 | 15.72 | 14.76 | 15.01 | 15.01 | 0.20% | 213,726 |
| Sep 17, 2024 | 15.32 | 15.64 | 14.88 | 14.98 | 14.98 | -1.06% | 241,458 |
| Sep 16, 2024 | 15.17 | 15.63 | 14.80 | 15.14 | 15.14 | 1.07% | 281,918 |
| Sep 13, 2024 | 14.82 | 15.31 | 14.70 | 14.98 | 14.98 | 2.25% | 807,245 |
| Sep 12, 2024 | 15.59 | 15.66 | 14.58 | 14.65 | 14.65 | -5.73% | 386,335 |
| Sep 11, 2024 | 15.90 | 15.90 | 15.54 | 15.54 | 15.54 | -2.45% | 169,306 |
| Sep 10, 2024 | 15.25 | 16.00 | 15.01 | 15.93 | 15.93 | 4.60% | 247,246 |
| Sep 9, 2024 | 14.93 | 15.68 | 14.85 | 15.23 | 15.23 | 1.13% | 300,977 |
| Sep 6, 2024 | 15.50 | 15.66 | 14.89 | 15.06 | 15.06 | -4.02% | 149,180 |
| Sep 5, 2024 | 15.65 | 15.94 | 15.43 | 15.69 | 15.69 | 0.51% | 126,488 |
| Sep 4, 2024 | 15.55 | 15.89 | 15.30 | 15.61 | 15.61 | -0.06% | 154,534 |
| Sep 3, 2024 | 15.90 | 16.54 | 15.60 | 15.62 | 15.62 | -2.13% | 150,089 |
| Aug 30, 2024 | 16.11 | 16.33 | 15.79 | 15.96 | 15.96 | -0.93% | 250,570 |
| Aug 29, 2024 | 16.74 | 16.93 | 16.11 | 16.11 | 16.11 | -2.89% | 242,312 |
| Aug 28, 2024 | 16.74 | 17.02 | 16.41 | 16.59 | 16.59 | -1.89% | 270,042 |
| Aug 27, 2024 | 17.43 | 17.62 | 16.82 | 16.91 | 16.91 | -3.09% | 166,594 |
| Aug 26, 2024 | 17.67 | 17.93 | 17.26 | 17.45 | 17.45 | 0.58% | 259,468 |
| Aug 23, 2024 | 16.95 | 18.00 | 16.80 | 17.35 | 17.35 | 2.78% | 1,187,061 |
| Aug 22, 2024 | 17.04 | 17.36 | 16.69 | 16.88 | 16.88 | -0.65% | 506,859 |
| Aug 21, 2024 | 17.15 | 17.17 | 16.60 | 16.99 | 16.99 | -0.29% | 597,166 |
| Aug 20, 2024 | 17.13 | 17.49 | 16.65 | 17.04 | 17.04 | -1.67% | 306,410 |
| Aug 19, 2024 | 16.48 | 17.42 | 16.47 | 17.33 | 17.33 | 4.71% | 121,280 |
| Aug 16, 2024 | 15.78 | 16.70 | 15.78 | 16.55 | 16.55 | 4.95% | 147,275 |
| Aug 15, 2024 | 17.27 | 17.27 | 15.11 | 15.77 | 15.77 | -3.43% | 603,803 |
| Aug 14, 2024 | 17.00 | 17.33 | 15.97 | 16.33 | 16.33 | -2.91% | 496,910 |
| Aug 13, 2024 | 15.06 | 16.84 | 15.04 | 16.82 | 16.82 | 11.69% | 417,436 |
| Aug 12, 2024 | 16.19 | 16.71 | 15.00 | 15.06 | 15.06 | -6.63% | 321,602 |
| Aug 9, 2024 | 16.56 | 16.87 | 15.90 | 16.13 | 16.13 | -1.65% | 270,487 |
| Aug 8, 2024 | 16.27 | 16.78 | 15.98 | 16.40 | 16.40 | 2.18% | 222,772 |
| Aug 7, 2024 | 16.60 | 17.25 | 15.87 | 16.05 | 16.05 | -1.47% | 175,174 |
| Aug 6, 2024 | 16.26 | 16.62 | 16.10 | 16.29 | 16.29 | 0.12% | 121,584 |
| Aug 5, 2024 | 14.19 | 16.53 | 14.19 | 16.27 | 16.27 | -5.84% | 525,532 |
| Aug 2, 2024 | 17.74 | 17.74 | 17.10 | 17.28 | 17.28 | -3.68% | 323,345 |
| Aug 1, 2024 | 18.38 | 18.38 | 17.55 | 17.94 | 17.94 | -2.13% | 390,762 |
| Jul 31, 2024 | 18.16 | 18.80 | 17.95 | 18.33 | 18.33 | 2.06% | 137,060 |
| Jul 30, 2024 | 17.94 | 18.45 | 17.83 | 17.96 | 17.96 | 0.06% | 442,010 |
| Jul 29, 2024 | 18.72 | 18.87 | 17.82 | 17.95 | 17.95 | -4.16% | 375,328 |
| Jul 26, 2024 | 19.41 | 19.77 | 18.60 | 18.73 | 18.73 | -2.19% | 575,360 |
| Jul 25, 2024 | 18.86 | 19.38 | 18.68 | 19.15 | 19.15 | 2.46% | 425,044 |
| Jul 24, 2024 | 18.28 | 18.87 | 17.91 | 18.69 | 18.69 | 1.52% | 263,883 |
| Jul 23, 2024 | 18.14 | 18.55 | 17.99 | 18.41 | 18.41 | 0.77% | 663,174 |
| Jul 22, 2024 | 17.94 | 18.60 | 17.66 | 18.27 | 18.27 | 5.73% | 1,400,154 |
| Jul 19, 2024 | 17.73 | 18.23 | 17.23 | 17.28 | 17.28 | -2.10% | 148,225 |
| Jul 18, 2024 | 18.03 | 18.56 | 17.61 | 17.65 | 17.65 | -2.86% | 293,997 |
| Jul 17, 2024 | 18.60 | 18.81 | 17.75 | 18.17 | 18.17 | -2.78% | 591,656 |
| Jul 16, 2024 | 19.10 | 19.20 | 18.00 | 18.69 | 18.69 | -0.53% | 643,423 |
| Jul 15, 2024 | 17.95 | 18.85 | 17.51 | 18.79 | 18.79 | 5.74% | 459,815 |
| Jul 12, 2024 | 17.39 | 17.86 | 16.72 | 17.77 | 17.77 | 3.86% | 316,663 |
| Jul 11, 2024 | 17.21 | 17.88 | 16.99 | 17.11 | 17.11 | 1.54% | 306,511 |
| Jul 10, 2024 | 17.25 | 17.49 | 16.62 | 16.85 | 16.85 | -1.58% | 126,286 |
| Jul 9, 2024 | 16.85 | 17.12 | 16.65 | 17.12 | 17.12 | 1.24% | 159,620 |
| Jul 8, 2024 | 17.07 | 17.68 | 16.77 | 16.91 | 16.91 | 0.48% | 716,917 |
| Jul 5, 2024 | 16.30 | 16.90 | 16.16 | 16.83 | 16.83 | 3.19% | 127,732 |
| Jul 3, 2024 | 16.16 | 16.55 | 16.09 | 16.31 | 16.31 | 0.74% | 83,381 |
| Jul 2, 2024 | 16.65 | 16.65 | 16.09 | 16.19 | 16.19 | -2.70% | 336,101 |
| Jul 1, 2024 | 16.50 | 16.76 | 16.19 | 16.64 | 16.64 | 1.59% | 135,351 |
| Jun 28, 2024 | 16.43 | 16.43 | 15.98 | 16.38 | 16.38 | 0.68% | 1,590,815 |
| Jun 27, 2024 | 16.13 | 16.54 | 15.90 | 16.27 | 16.27 | 1.50% | 346,892 |
| Jun 26, 2024 | 16.35 | 16.46 | 15.70 | 16.03 | 16.03 | -2.79% | 512,203 |
| Jun 25, 2024 | 16.65 | 16.82 | 16.18 | 16.49 | 16.49 | -1.02% | 551,390 |
| Jun 24, 2024 | 15.94 | 16.77 | 15.87 | 16.66 | 16.66 | 4.58% | 506,382 |
| Jun 21, 2024 | 15.68 | 16.00 | 15.41 | 15.93 | 15.93 | 2.31% | 907,784 |
| Jun 20, 2024 | 14.86 | 15.74 | 14.86 | 15.57 | 15.57 | 4.57% | 299,149 |
| Jun 18, 2024 | 14.75 | 15.28 | 14.47 | 14.89 | 14.89 | 1.92% | 669,144 |
| Jun 17, 2024 | 14.91 | 15.25 | 14.55 | 14.61 | 14.61 | -2.79% | 113,420 |
| Jun 14, 2024 | 15.14 | 15.34 | 14.98 | 15.03 | 15.03 | -2.02% | 150,567 |
| Jun 13, 2024 | 15.03 | 15.78 | 15.02 | 15.34 | 15.34 | 2.27% | 189,516 |
| Jun 12, 2024 | 14.78 | 15.32 | 14.78 | 15.00 | 15.00 | 2.32% | 209,217 |
| Jun 11, 2024 | 14.20 | 14.78 | 14.08 | 14.66 | 14.66 | 3.02% | 115,168 |
| Jun 10, 2024 | 14.23 | 14.72 | 14.09 | 14.23 | 14.23 | -0.42% | 138,630 |