Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
74.00
-0.44 (-0.59%)
At close: Oct 29, 2025, 4:00 PM EDT
73.46
-0.54 (-0.73%)
After-hours: Oct 29, 2025, 7:15 PM EDT
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |