Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	49.08	49.58	47.81	49.13	-	-0.18%	563,305
Oct 7, 2025	48.02	49.32	47.43	49.22	49.22	2.95%	898,648
Oct 6, 2025	50.51	50.63	47.58	47.81	47.81	-5.36%	1,217,343
Oct 3, 2025	49.40	50.74	48.59	50.51	50.51	2.21%	1,476,163
Oct 2, 2025	45.26	49.52	44.42	49.42	49.42	9.29%	1,950,374
Oct 1, 2025	49.08	50.45	44.74	45.22	45.22	-8.46%	1,355,893
Sep 30, 2025	51.94	51.94	48.60	49.40	49.40	-5.13%	1,132,626
Sep 29, 2025	51.07	52.76	50.60	52.07	52.07	2.91%	790,736
Sep 26, 2025	52.35	52.52	49.82	50.60	50.60	-2.58%	977,807
Sep 25, 2025	53.00	53.26	50.34	51.94	51.94	-3.78%	555,679
Sep 24, 2025	52.44	54.76	51.72	53.98	53.98	2.82%	639,312
Sep 23, 2025	52.49	53.24	51.53	52.50	52.50	0.02%	693,681
Sep 22, 2025	53.69	53.88	51.92	52.49	52.49	1.18%	732,485
Sep 19, 2025	55.35	55.44	50.71	51.88	51.88	-5.72%	1,598,336
Sep 18, 2025	54.60	55.97	54.08	55.03	55.03	0.79%	596,479
Sep 17, 2025	53.31	56.27	53.31	54.60	54.60	2.88%	806,812
Sep 16, 2025	55.07	55.91	52.90	53.07	53.07	-3.63%	689,025
Sep 15, 2025	55.05	55.82	54.21	55.07	55.07	0.29%	1,522,140
Sep 12, 2025	57.33	57.67	54.88	54.91	54.91	-4.39%	1,009,590
Sep 11, 2025	58.94	59.35	55.24	57.43	57.43	2.68%	984,006
Sep 10, 2025	60.52	61.14	55.76	55.93	55.93	-7.96%	637,694
Sep 9, 2025	62.53	63.06	60.61	60.77	60.77	-2.81%	603,761
Sep 8, 2025	55.78	62.92	55.78	62.53	62.53	12.29%	1,452,404
Sep 5, 2025	54.76	57.48	54.56	55.69	55.69	2.23%	831,710
Sep 4, 2025	54.20	54.97	53.32	54.47	54.47	0.50%	438,557
Sep 3, 2025	53.36	54.55	52.91	54.20	54.20	1.16%	397,043
Sep 2, 2025	50.69	54.06	50.44	53.58	53.58	4.59%	576,772
Aug 29, 2025	54.55	55.00	51.17	51.23	51.23	-6.17%	731,241
Aug 28, 2025	54.09	55.44	52.89	54.60	54.60	9.29%	1,428,084
Aug 27, 2025	49.92	50.19	48.73	49.96	49.96	1.01%	737,752
Aug 26, 2025	49.50	50.14	48.91	49.46	49.46	0.43%	687,873
Aug 25, 2025	52.50	53.27	49.21	49.25	49.25	-6.05%	1,189,693
Aug 22, 2025	51.00	52.67	50.31	52.42	52.42	4.05%	956,464
Aug 21, 2025	48.25	51.64	47.55	50.38	50.38	3.30%	1,362,713
Aug 20, 2025	48.94	49.50	47.34	48.77	48.77	-0.91%	1,125,073
Aug 19, 2025	51.57	51.73	49.15	49.22	49.22	-4.56%	704,419
Aug 18, 2025	52.69	53.05	50.00	51.57	51.57	-0.42%	943,018
Aug 15, 2025	52.92	53.86	50.86	51.79	51.79	-0.19%	908,871
Aug 14, 2025	50.89	52.15	50.00	51.89	51.89	-0.92%	1,813,478
Aug 13, 2025	50.33	53.40	49.50	52.37	52.37	4.61%	979,645
Aug 12, 2025	46.94	50.33	46.82	50.06	50.06	7.29%	959,954
Aug 11, 2025	45.88	47.36	45.09	46.66	46.66	1.70%	1,069,100
Aug 8, 2025	44.43	48.00	44.16	45.88	45.88	3.71%	1,326,123
Aug 7, 2025	44.22	44.98	42.89	44.24	44.24	0.11%	649,219
Aug 6, 2025	42.69	44.97	42.38	44.19	44.19	3.15%	835,139
Aug 5, 2025	43.00	44.24	42.28	42.84	42.84	-0.67%	1,312,978
Aug 4, 2025	40.00	43.73	38.93	43.13	43.13	8.07%	1,956,060
Aug 1, 2025	38.45	40.88	38.00	39.91	39.91	1.90%	1,556,367
Jul 31, 2025	40.00	41.50	38.66	39.17	39.17	-2.82%	1,604,112
Jul 30, 2025	40.06	42.04	39.43	40.30	40.30	4.68%	6,188,498