Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
10.11
-0.13 (-1.27%)
At close: Mar 31, 2025, 4:00 PM
9.34
-0.77 (-7.61%)
After-hours: Mar 31, 2025, 5:47 PM EDT
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.05 | 10.91 | 9.78 | 10.11 | 10.11 | -1.27% | 488,020 |
| Mar 28, 2025 | 10.49 | 10.67 | 10.07 | 10.24 | 10.24 | -2.85% | 232,038 |
| Mar 27, 2025 | 10.50 | 10.70 | 10.25 | 10.54 | 10.54 | 0.96% | 118,045 |
| Mar 26, 2025 | 10.54 | 10.56 | 9.98 | 10.44 | 10.44 | -0.67% | 188,272 |
| Mar 25, 2025 | 10.78 | 11.17 | 10.24 | 10.51 | 10.51 | -3.04% | 162,667 |
| Mar 24, 2025 | 10.73 | 11.02 | 10.40 | 10.84 | 10.84 | 3.24% | 121,283 |
| Mar 21, 2025 | 10.35 | 10.55 | 10.07 | 10.50 | 10.50 | 0.29% | 689,440 |
| Mar 20, 2025 | 10.38 | 10.67 | 10.22 | 10.47 | 10.47 | -0.57% | 128,341 |
| Mar 19, 2025 | 10.12 | 10.85 | 10.02 | 10.53 | 10.53 | 4.36% | 124,377 |
| Mar 18, 2025 | 10.12 | 10.42 | 9.69 | 10.09 | 10.09 | -1.56% | 153,154 |
| Mar 17, 2025 | 9.96 | 10.44 | 9.92 | 10.25 | 10.25 | 2.19% | 125,252 |
| Mar 14, 2025 | 10.16 | 10.21 | 9.76 | 10.03 | 10.03 | - | 138,373 |
| Mar 13, 2025 | 10.85 | 11.00 | 9.99 | 10.03 | 10.03 | -7.81% | 109,180 |
| Mar 12, 2025 | 10.48 | 10.94 | 10.23 | 10.88 | 10.88 | 5.22% | 181,053 |
| Mar 11, 2025 | 10.24 | 10.56 | 9.61 | 10.34 | 10.34 | 1.08% | 189,432 |
| Mar 10, 2025 | 10.58 | 10.89 | 9.96 | 10.23 | 10.23 | -3.85% | 176,898 |
| Mar 7, 2025 | 10.00 | 10.81 | 9.50 | 10.64 | 10.64 | 6.61% | 766,398 |
| Mar 6, 2025 | 10.21 | 10.88 | 9.85 | 9.98 | 9.98 | -3.48% | 306,265 |
| Mar 5, 2025 | 9.94 | 10.45 | 9.79 | 10.34 | 10.34 | 4.02% | 242,721 |
| Mar 4, 2025 | 8.80 | 10.51 | 8.53 | 9.94 | 9.94 | 11.69% | 575,803 |
| Mar 3, 2025 | 9.44 | 9.94 | 8.84 | 8.90 | 8.90 | -5.62% | 582,408 |
| Feb 28, 2025 | 9.50 | 9.61 | 8.75 | 9.43 | 9.43 | -0.74% | 414,434 |
| Feb 27, 2025 | 9.83 | 9.99 | 9.47 | 9.50 | 9.50 | -3.26% | 204,531 |
| Feb 26, 2025 | 10.14 | 10.56 | 9.59 | 9.82 | 9.82 | -3.49% | 244,246 |
| Feb 25, 2025 | 11.07 | 11.19 | 10.17 | 10.18 | 10.18 | -8.99% | 206,111 |
| Feb 24, 2025 | 13.18 | 13.18 | 11.12 | 11.18 | 11.18 | -14.98% | 268,935 |
| Feb 21, 2025 | 13.28 | 13.43 | 12.97 | 13.15 | 13.15 | 0.15% | 314,051 |
| Feb 20, 2025 | 13.14 | 13.27 | 12.55 | 13.13 | 13.13 | -0.23% | 179,346 |
| Feb 19, 2025 | 12.65 | 13.24 | 12.65 | 13.16 | 13.16 | 3.13% | 299,266 |
| Feb 18, 2025 | 12.91 | 13.25 | 12.66 | 12.76 | 12.76 | -0.93% | 230,523 |
| Feb 14, 2025 | 12.23 | 12.93 | 11.97 | 12.88 | 12.88 | 2.06% | 148,961 |
| Feb 13, 2025 | 12.48 | 12.80 | 12.22 | 12.62 | 12.62 | 1.69% | 151,295 |
| Feb 12, 2025 | 11.93 | 12.46 | 11.86 | 12.41 | 12.41 | 2.56% | 150,210 |
| Feb 11, 2025 | 11.77 | 12.10 | 11.53 | 12.10 | 12.10 | 1.94% | 198,357 |
| Feb 10, 2025 | 12.20 | 12.26 | 11.79 | 11.87 | 11.87 | -3.10% | 95,773 |
| Feb 7, 2025 | 12.54 | 12.56 | 12.01 | 12.25 | 12.25 | -2.70% | 186,726 |
| Feb 6, 2025 | 12.85 | 12.96 | 12.28 | 12.59 | 12.59 | -1.18% | 140,369 |
| Feb 5, 2025 | 12.57 | 12.78 | 12.18 | 12.74 | 12.74 | 1.84% | 147,155 |
| Feb 4, 2025 | 12.62 | 12.80 | 12.24 | 12.51 | 12.51 | -1.50% | 209,513 |
| Feb 3, 2025 | 11.65 | 13.15 | 11.49 | 12.70 | 12.70 | 6.28% | 306,075 |
| Jan 31, 2025 | 11.70 | 12.36 | 11.57 | 11.95 | 11.95 | 1.96% | 215,091 |
| Jan 30, 2025 | 11.66 | 11.99 | 11.43 | 11.72 | 11.72 | 2.27% | 122,624 |
| Jan 29, 2025 | 11.14 | 11.53 | 11.03 | 11.46 | 11.46 | 1.51% | 140,152 |
| Jan 28, 2025 | 11.32 | 11.57 | 10.96 | 11.29 | 11.29 | -0.53% | 113,745 |
| Jan 27, 2025 | 11.46 | 12.03 | 11.19 | 11.35 | 11.35 | -0.61% | 160,441 |
| Jan 24, 2025 | 11.54 | 11.62 | 11.09 | 11.42 | 11.42 | -2.06% | 174,154 |
| Jan 23, 2025 | 11.47 | 11.75 | 11.13 | 11.66 | 11.66 | 3.46% | 188,625 |
| Jan 22, 2025 | 11.21 | 11.91 | 11.00 | 11.27 | 11.27 | 0.54% | 169,853 |
| Jan 21, 2025 | 10.97 | 11.36 | 10.84 | 11.21 | 11.21 | 2.56% | 187,730 |
| Jan 17, 2025 | 11.57 | 11.69 | 10.77 | 10.93 | 10.93 | -2.84% | 199,252 |