Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	108.53	112.50	106.78	112.18	112.18	4.45%	732,761
Mar 3, 2026	105.00	109.44	103.65	107.40	107.40	-0.83%	415,183
Mar 2, 2026	110.28	112.81	107.10	108.30	108.30	-3.05%	492,389
Feb 27, 2026	109.60	113.41	109.38	111.71	111.71	0.53%	641,168
Feb 26, 2026	107.94	111.39	106.00	111.12	111.12	3.48%	512,505
Feb 25, 2026	106.92	111.24	106.17	107.38	107.38	1.50%	327,666
Feb 24, 2026	105.25	107.50	104.45	105.79	105.79	0.61%	359,758
Feb 23, 2026	104.00	107.50	103.00	105.15	105.15	0.34%	406,022
Feb 20, 2026	106.64	107.08	102.95	104.79	104.79	-1.86%	323,598
Feb 19, 2026	105.55	108.00	103.20	106.78	106.78	1.01%	778,833
Feb 18, 2026	107.32	109.75	104.66	105.71	105.71	-1.50%	389,607
Feb 17, 2026	103.38	108.83	101.77	107.32	107.32	2.69%	774,766
Feb 13, 2026	105.05	107.75	103.16	104.51	104.51	-0.34%	407,742
Feb 12, 2026	104.73	107.21	102.01	104.87	104.87	0.61%	417,737
Feb 11, 2026	105.00	105.00	97.49	104.23	104.23	0.06%	922,558
Feb 10, 2026	107.74	109.00	103.40	104.17	104.17	-3.46%	995,020
Feb 9, 2026	106.68	110.40	105.57	107.90	107.90	1.08%	507,634
Feb 6, 2026	106.12	109.50	104.61	106.75	106.75	2.37%	638,016
Feb 5, 2026	106.41	111.00	103.92	104.28	104.28	-3.08%	896,696
Feb 4, 2026	110.87	110.87	104.96	107.59	107.59	-3.07%	1,444,580
Feb 3, 2026	112.99	114.50	107.00	111.00	111.00	-0.31%	585,598
Feb 2, 2026	105.98	112.96	105.02	111.34	111.34	1.75%	660,768
Jan 30, 2026	110.13	112.99	107.87	109.42	109.42	-2.41%	683,173
Jan 29, 2026	114.55	114.74	108.91	112.12	112.12	-2.10%	875,474
Jan 28, 2026	117.17	117.45	113.33	114.53	114.53	-2.32%	1,953,933
Jan 27, 2026	116.63	120.32	114.20	117.25	117.25	2.84%	959,686
Jan 26, 2026	108.52	114.30	108.52	114.01	114.01	3.60%	923,830
Jan 23, 2026	109.75	112.20	103.00	110.05	110.05	-0.65%	978,324
Jan 22, 2026	107.24	112.69	106.83	110.77	110.77	3.37%	516,458
Jan 21, 2026	105.84	108.24	104.37	107.16	107.16	1.68%	670,949
Jan 20, 2026	103.84	108.13	103.00	105.39	105.39	-1.47%	869,585
Jan 16, 2026	105.29	109.71	104.10	106.96	106.96	1.60%	411,300
Jan 15, 2026	115.03	116.44	104.86	105.28	105.28	-8.04%	766,890
Jan 14, 2026	105.19	115.00	104.11	114.48	114.48	9.86%	504,410
Jan 13, 2026	104.32	106.66	102.46	104.21	104.21	-0.29%	438,590
Jan 12, 2026	104.00	104.68	100.38	104.51	104.51	-2.79%	605,625
Jan 9, 2026	104.41	107.87	103.47	107.51	107.51	2.71%	537,289
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