Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.29	109.71	104.10	106.96	106.96	1.60%	409,514
Jan 15, 2026	115.03	116.44	104.86	105.28	105.28	-8.04%	765,486
Jan 14, 2026	105.19	115.00	104.11	114.48	114.48	9.86%	503,453
Jan 13, 2026	104.32	106.66	102.46	104.21	104.21	-0.29%	438,372
Jan 12, 2026	104.00	104.68	100.38	104.51	104.51	-2.79%	602,516
Jan 9, 2026	104.41	107.87	103.47	107.51	107.51	2.71%	537,189
Jan 8, 2026	107.76	109.00	102.65	104.67	104.67	-4.12%	976,261
Jan 7, 2026	105.61	112.00	105.26	109.17	109.17	3.95%	853,244
Jan 6, 2026	103.15	106.89	102.00	105.02	105.02	1.18%	546,735
Jan 5, 2026	100.55	105.68	98.50	103.80	103.80	3.23%	769,753
Jan 2, 2026	99.75	100.99	98.72	100.55	100.55	0.81%	594,224
Dec 31, 2025	99.82	100.29	98.48	99.74	99.74	-0.18%	549,573
Dec 30, 2025	101.55	101.87	98.87	99.92	99.92	-1.61%	774,640
Dec 29, 2025	101.17	102.37	98.76	101.55	101.55	-0.68%	633,234
Dec 26, 2025	102.27	103.09	101.47	102.25	102.25	-0.35%	351,015
Dec 24, 2025	102.36	102.85	101.00	102.61	102.61	0.25%	237,211
Dec 23, 2025	99.73	103.50	99.73	102.35	102.35	1.20%	587,218
Dec 22, 2025	101.16	102.33	99.72	101.14	101.14	-0.02%	629,824
Dec 19, 2025	99.49	105.14	99.49	101.16	101.16	2.02%	3,202,095
Dec 18, 2025	99.05	101.67	97.27	99.16	99.16	0.11%	779,766
Dec 17, 2025	100.87	101.71	98.08	99.05	99.05	-1.33%	796,573
Dec 16, 2025	101.24	102.58	99.35	100.39	100.39	-1.75%	773,759
Dec 15, 2025	105.57	106.78	100.88	102.18	102.18	-2.92%	762,204
Dec 12, 2025	102.90	112.64	102.38	105.25	105.25	4.45%	1,282,455
Dec 11, 2025	100.99	105.00	100.00	100.77	100.77	-1.04%	872,045
Dec 10, 2025	101.91	104.31	101.00	101.83	101.83	-0.87%	808,914
Dec 9, 2025	103.64	107.70	102.00	102.72	102.72	-1.27%	929,889
Dec 8, 2025	106.00	108.91	103.26	104.04	104.04	-1.51%	1,058,949
Dec 5, 2025	106.12	107.78	105.00	105.63	105.63	-0.23%	872,560
Dec 4, 2025	99.33	107.35	98.74	105.87	105.87	5.87%	783,472
Dec 3, 2025	98.33	101.71	97.50	100.00	100.00	2.56%	735,192
Dec 2, 2025	100.00	100.29	96.93	97.50	97.50	-1.00%	672,344
Dec 1, 2025	99.86	102.58	96.70	98.49	98.49	-2.63%	1,100,035
Nov 28, 2025	100.95	101.76	99.33	101.14	101.14	0.79%	181,558
Nov 26, 2025	100.00	101.36	97.74	100.35	100.35	1.28%	852,151
Nov 25, 2025	101.41	103.06	97.70	99.08	99.08	-2.05%	930,744
Nov 24, 2025	97.68	102.44	96.65	101.15	101.15	3.74%	1,180,913
Nov 21, 2025	92.89	101.03	92.10	97.50	97.50	3.72%	1,292,069
Nov 20, 2025	94.86	98.43	92.85	94.00	94.00	-0.24%	752,433
Nov 19, 2025	92.21	94.70	91.41	94.23	94.23	2.87%	751,552
Nov 18, 2025	88.00	93.36	86.56	91.60	91.60	-0.68%	1,426,927
Nov 17, 2025	90.40	96.10	89.65	92.23	92.23	-0.49%	1,622,112
Nov 14, 2025	84.12	94.06	84.12	92.68	92.68	7.77%	1,312,291
Nov 13, 2025	85.15	87.74	82.07	86.00	86.00	1.00%	1,200,839
Nov 12, 2025	79.24	85.23	79.24	85.15	85.15	7.56%	1,329,981
Nov 11, 2025	76.05	79.47	76.05	79.17	79.17	3.21%	576,286
Nov 10, 2025	75.88	77.54	74.01	76.70	76.70	2.93%	431,613
Nov 7, 2025	74.20	74.94	72.05	74.52	74.52	0.43%	448,091
Nov 6, 2025	74.55	75.02	72.96	74.20	74.20	-0.52%	637,876
Nov 5, 2025	73.81	74.79	71.06	74.59	74.59	2.19%	956,173