Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
11.98
+0.13 (1.05%)
At close: Jun 26, 2025, 4:00 PM
12.01
+0.04 (0.29%)
After-hours: Jun 26, 2025, 5:56 PM EDT
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 11.79 | 12.02 | 11.52 | 12.01 | 12.01 | 1.35% | 110,991 |
| Jun 25, 2025 | 12.20 | 12.31 | 11.59 | 11.85 | 11.85 | -2.47% | 117,181 |
| Jun 24, 2025 | 11.54 | 12.54 | 11.28 | 12.15 | 12.15 | 6.11% | 224,653 |
| Jun 23, 2025 | 11.47 | 11.78 | 11.34 | 11.45 | 11.45 | -1.29% | 152,915 |
| Jun 20, 2025 | 11.93 | 12.15 | 11.54 | 11.60 | 11.60 | -1.78% | 187,305 |
| Jun 18, 2025 | 11.80 | 12.39 | 11.68 | 11.81 | 11.81 | 0.25% | 121,269 |
| Jun 17, 2025 | 12.39 | 12.47 | 11.78 | 11.78 | 11.78 | -5.46% | 171,448 |
| Jun 16, 2025 | 12.21 | 12.49 | 12.00 | 12.46 | 12.46 | 2.89% | 94,716 |
| Jun 13, 2025 | 12.31 | 12.55 | 11.85 | 12.11 | 12.11 | -3.58% | 115,431 |
| Jun 12, 2025 | 12.32 | 12.78 | 12.32 | 12.56 | 12.56 | 0.56% | 164,243 |
| Jun 11, 2025 | 12.88 | 12.97 | 12.44 | 12.49 | 12.49 | -3.33% | 69,950 |
| Jun 10, 2025 | 13.08 | 13.40 | 12.88 | 12.92 | 12.92 | 0.08% | 125,049 |
| Jun 9, 2025 | 13.07 | 13.23 | 12.57 | 12.91 | 12.91 | -1.07% | 204,579 |
| Jun 6, 2025 | 12.04 | 13.22 | 12.04 | 13.05 | 13.05 | 10.78% | 188,202 |
| Jun 5, 2025 | 11.92 | 12.01 | 11.57 | 11.78 | 11.78 | -1.67% | 160,049 |
| Jun 4, 2025 | 11.97 | 12.34 | 11.81 | 11.98 | 11.98 | 0.34% | 143,460 |
| Jun 3, 2025 | 11.65 | 12.12 | 11.09 | 11.94 | 11.94 | 2.75% | 219,335 |
| Jun 2, 2025 | 10.70 | 11.85 | 10.60 | 11.62 | 11.62 | 9.31% | 194,800 |
| May 30, 2025 | 10.74 | 10.83 | 10.50 | 10.63 | 10.63 | -1.76% | 118,682 |
| May 29, 2025 | 10.55 | 10.88 | 10.55 | 10.82 | 10.82 | 3.05% | 94,473 |
| May 28, 2025 | 10.55 | 10.64 | 10.42 | 10.50 | 10.50 | -0.38% | 88,731 |
| May 27, 2025 | 10.50 | 10.73 | 10.26 | 10.54 | 10.54 | 0.96% | 125,086 |
| May 23, 2025 | 10.55 | 10.84 | 10.34 | 10.44 | 10.44 | -2.88% | 144,757 |
| May 22, 2025 | 10.59 | 10.88 | 10.34 | 10.75 | 10.75 | 1.42% | 83,186 |
| May 21, 2025 | 10.50 | 10.97 | 10.41 | 10.60 | 10.60 | -0.47% | 124,645 |
| May 20, 2025 | 10.66 | 10.78 | 10.41 | 10.65 | 10.65 | -0.37% | 104,194 |
| May 19, 2025 | 10.60 | 10.90 | 10.27 | 10.69 | 10.69 | 0.75% | 118,436 |
| May 16, 2025 | 10.46 | 10.75 | 10.38 | 10.61 | 10.61 | 0.86% | 136,962 |
| May 15, 2025 | 10.86 | 11.13 | 9.51 | 10.52 | 10.52 | -3.13% | 170,391 |
| May 14, 2025 | 11.43 | 11.43 | 10.49 | 10.86 | 10.86 | 0.37% | 208,727 |
| May 13, 2025 | 10.79 | 10.90 | 10.42 | 10.82 | 10.82 | 1.36% | 165,646 |
| May 12, 2025 | 10.40 | 11.05 | 10.21 | 10.68 | 10.68 | 5.17% | 187,140 |
| May 9, 2025 | 10.55 | 10.91 | 10.14 | 10.15 | 10.15 | -3.61% | 141,339 |
| May 8, 2025 | 10.19 | 10.80 | 9.95 | 10.53 | 10.53 | 3.44% | 240,888 |
| May 7, 2025 | 10.22 | 10.40 | 9.64 | 10.18 | 10.18 | 0.59% | 194,031 |
| May 6, 2025 | 10.65 | 10.67 | 9.94 | 10.12 | 10.12 | -6.73% | 271,453 |
| May 5, 2025 | 10.82 | 11.16 | 10.49 | 10.85 | 10.85 | -0.46% | 130,220 |
| May 2, 2025 | 10.85 | 11.16 | 10.56 | 10.90 | 10.90 | 0.93% | 208,420 |
| May 1, 2025 | 11.15 | 11.28 | 10.70 | 10.80 | 10.80 | -3.05% | 250,977 |
| Apr 30, 2025 | 11.10 | 11.40 | 10.67 | 11.14 | 11.14 | -0.71% | 250,666 |
| Apr 29, 2025 | 11.04 | 11.66 | 10.99 | 11.22 | 11.22 | 1.17% | 185,578 |
| Apr 28, 2025 | 10.84 | 11.17 | 10.59 | 11.09 | 11.09 | 2.69% | 265,352 |
| Apr 25, 2025 | 10.96 | 11.23 | 10.58 | 10.80 | 10.80 | -2.17% | 115,555 |
| Apr 24, 2025 | 11.05 | 11.14 | 10.81 | 11.04 | 11.04 | -0.27% | 121,220 |
| Apr 23, 2025 | 11.40 | 11.61 | 10.97 | 11.07 | 11.07 | -0.45% | 175,348 |
| Apr 22, 2025 | 10.55 | 11.40 | 10.50 | 11.12 | 11.12 | 6.41% | 259,037 |
| Apr 21, 2025 | 10.22 | 10.60 | 9.98 | 10.45 | 10.45 | 2.05% | 167,502 |
| Apr 17, 2025 | 9.94 | 10.34 | 9.50 | 10.24 | 10.24 | 2.50% | 165,327 |
| Apr 16, 2025 | 9.97 | 10.27 | 9.79 | 9.99 | 9.99 | -1.19% | 229,238 |
| Apr 15, 2025 | 9.66 | 10.48 | 9.66 | 10.11 | 10.11 | 3.69% | 134,025 |