Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.12	107.78	105.00	105.63	105.63	-0.23%	871,877
Dec 4, 2025	99.33	107.35	98.74	105.87	105.87	5.87%	783,377
Dec 3, 2025	98.33	101.71	97.50	100.00	100.00	2.56%	735,090
Dec 2, 2025	100.00	100.29	96.93	97.50	97.50	-1.00%	672,101
Dec 1, 2025	99.86	102.58	96.70	98.49	98.49	-2.63%	1,099,984
Nov 28, 2025	100.95	101.76	99.33	101.14	101.14	0.79%	181,519
Nov 26, 2025	100.00	101.36	97.74	100.35	100.35	1.28%	852,071
Nov 25, 2025	101.41	103.06	97.70	99.08	99.08	-2.05%	622,830
Nov 24, 2025	97.68	102.44	96.65	101.15	101.15	3.74%	1,043,219
Nov 21, 2025	92.89	101.03	92.10	97.50	97.50	3.72%	1,260,162
Nov 20, 2025	94.86	98.43	92.85	94.00	94.00	-0.24%	752,186
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
Nov 4, 2025	72.83	75.44	72.56	72.99	72.99	-2.93%	565,085
Nov 3, 2025	76.78	78.85	73.85	75.19	75.19	-2.55%	667,553
Oct 31, 2025	79.03	79.97	76.43	77.16	77.16	-2.28%	1,014,158
Oct 30, 2025	74.17	79.78	73.48	78.96	78.96	6.70%	853,211
Oct 29, 2025	74.46	75.69	71.61	74.00	74.00	-0.59%	562,519
Oct 28, 2025	76.00	77.22	73.24	74.44	74.44	-3.96%	632,042
Oct 27, 2025	72.47	80.13	71.50	77.51	77.51	9.22%	1,898,792
Oct 24, 2025	71.05	72.36	70.68	70.97	70.97	0.57%	685,802
Oct 23, 2025	69.50	73.06	69.15	70.57	70.57	0.76%	1,522,045
Oct 22, 2025	65.00	70.80	64.61	70.04	70.04	6.93%	1,698,856
Oct 21, 2025	71.07	74.29	65.33	65.50	65.50	-7.20%	1,795,748
Oct 20, 2025	79.23	83.00	70.35	70.58	70.58	35.84%	7,339,933
Oct 17, 2025	51.47	54.95	49.80	51.96	51.96	-1.09%	1,730,524
Oct 16, 2025	50.59	52.99	50.06	52.53	52.53	5.00%	1,574,047
Oct 15, 2025	46.87	50.98	46.51	50.03	50.03	8.29%	1,253,004
Oct 14, 2025	46.96	46.96	45.03	46.20	46.20	-2.55%	818,767
Oct 13, 2025	46.85	50.05	45.23	47.41	47.41	2.91%	1,504,434
Oct 10, 2025	49.14	49.98	45.85	46.07	46.07	-6.87%	1,006,655
Oct 9, 2025	49.12	50.11	47.54	49.47	49.47	-0.06%	859,233
Oct 8, 2025	49.08	49.58	47.81	49.50	49.50	0.58%	938,124
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