Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
11.78
-0.20 (-1.67%)
At close: Jun 5, 2025, 4:00 PM
11.78
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:00 PM EDT

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202511.9212.0111.5711.7811.78-1.67%155,749
Jun 4, 202511.9712.3411.8111.9811.980.34%143,460
Jun 3, 202511.6512.1211.0911.9411.942.75%219,335
Jun 2, 202510.7011.8510.6011.6211.629.31%194,800
May 30, 202510.7410.8310.5010.6310.63-1.76%118,682
May 29, 202510.5510.8810.5510.8210.823.05%94,473
May 28, 202510.5510.6410.4210.5010.50-0.38%88,731
May 27, 202510.5010.7310.2610.5410.540.96%125,086
May 23, 202510.5510.8410.3410.4410.44-2.88%144,757
May 22, 202510.5910.8810.3410.7510.751.42%83,186
May 21, 202510.5010.9710.4110.6010.60-0.47%124,645
May 20, 202510.6610.7810.4110.6510.65-0.37%104,194
May 19, 202510.6010.9010.2710.6910.690.75%118,436
May 16, 202510.4610.7510.3810.6110.610.86%136,962
May 15, 202510.8611.139.5110.5210.52-3.13%170,391
May 14, 202511.4311.4310.4910.8610.860.37%208,727
May 13, 202510.7910.9010.4210.8210.821.36%165,646
May 12, 202510.4011.0510.2110.6810.685.17%187,140
May 9, 202510.5510.9110.1410.1510.15-3.61%141,339
May 8, 202510.1910.809.9510.5310.533.44%240,888
May 7, 202510.2210.409.6410.1810.180.59%194,031
May 6, 202510.6510.679.9410.1210.12-6.73%271,453
May 5, 202510.8211.1610.4910.8510.85-0.46%130,220
May 2, 202510.8511.1610.5610.9010.900.93%208,420
May 1, 202511.1511.2810.7010.8010.80-3.05%250,977
Apr 30, 202511.1011.4010.6711.1411.14-0.71%250,666
Apr 29, 202511.0411.6610.9911.2211.221.17%185,578
Apr 28, 202510.8411.1710.5911.0911.092.69%265,352
Apr 25, 202510.9611.2310.5810.8010.80-2.17%115,555
Apr 24, 202511.0511.1410.8111.0411.04-0.27%121,220
Apr 23, 202511.4011.6110.9711.0711.07-0.45%175,348
Apr 22, 202510.5511.4010.5011.1211.126.41%259,037
Apr 21, 202510.2210.609.9810.4510.452.05%167,502
Apr 17, 20259.9410.349.5010.2410.242.50%165,327
Apr 16, 20259.9710.279.799.999.99-1.19%229,238
Apr 15, 20259.6610.489.6610.1110.113.69%134,025
Apr 14, 20259.759.919.029.759.755.63%228,601
Apr 11, 20258.649.278.549.239.236.71%201,799
Apr 10, 20258.378.728.138.658.65-228,677
Apr 9, 20257.968.997.618.658.655.36%344,987
Apr 8, 20259.249.717.588.218.21-10.37%486,062
Apr 7, 20258.409.187.709.169.165.90%923,761
Apr 4, 20258.588.897.708.658.65-2.26%502,142
Apr 3, 20259.059.298.698.858.85-5.45%654,985
Apr 2, 20259.119.488.759.369.360.75%645,099
Apr 1, 20259.9610.088.509.299.29-8.11%1,108,868
Mar 31, 202510.0510.919.7810.1110.11-1.27%488,497
Mar 28, 202510.4910.6710.0710.2410.24-2.85%232,038
Mar 27, 202510.5010.7010.2510.5410.540.96%118,045
Mar 26, 202510.5410.569.9810.4410.44-0.67%188,272