Skip to main content
Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
12.46
+0.46 (3.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.8512.5911.6212.4612.463.83%1,207,069
Dec 19, 202412.1212.2811.6412.0012.00-0.83%377,165
Dec 18, 202412.6613.0211.9912.1012.10-3.59%443,541
Dec 17, 202412.4812.6412.0512.5512.55-131,904
Dec 16, 202412.5212.6911.9412.5512.550.24%805,868
Dec 13, 202412.5612.7612.2812.5212.52-0.71%114,598
Dec 12, 202412.8012.9212.4312.6112.61-1.87%231,716
Dec 11, 202412.8813.1412.6512.8512.850.94%159,252
Dec 10, 202412.5412.9712.5012.7312.73-0.70%206,212
Dec 9, 202413.0813.3212.8112.8212.82-2.51%113,531
Dec 6, 202412.6713.2112.6013.1513.154.20%145,059
Dec 5, 202412.6612.9212.4812.6212.62-0.71%202,746
Dec 4, 202412.6012.9812.3712.7112.711.36%171,528
Dec 3, 202412.5612.9212.4012.5412.54-0.71%142,603
Dec 2, 202412.8013.0712.5512.6312.63-1.33%307,289
Nov 29, 202412.8813.0212.6712.8012.80-0.39%140,762
Nov 27, 202413.0813.2812.7612.8512.85-1.53%268,365
Nov 26, 202413.9014.1913.0313.0513.05-6.12%282,671
Nov 25, 202413.4014.0113.4013.9013.905.38%309,455
Nov 22, 202412.7213.2512.5013.1913.193.61%205,416
Nov 21, 202412.9913.0412.4612.7312.73-0.39%205,506
Nov 20, 202412.4313.0012.0812.7812.782.49%261,764
Nov 19, 202412.3612.7412.1012.4712.470.08%324,655
Nov 18, 202412.9312.9312.2112.4612.46-1.58%346,375
Nov 15, 202414.0714.0711.5112.6612.66-10.28%954,227
Nov 14, 202414.8415.2214.0014.1114.11-3.62%464,214
Nov 13, 202415.0715.3014.5214.6414.64-2.01%176,703
Nov 12, 202415.6815.8614.7114.9414.94-4.84%361,544
Nov 11, 202416.0216.1415.5015.7015.70-0.95%149,357
Nov 8, 202415.7516.0915.3315.8515.850.76%870,864
Nov 7, 202416.2616.5415.6015.7315.73-3.20%217,566
Nov 6, 202416.5416.5415.7416.2516.256.70%274,425
Nov 5, 202415.3315.3914.8315.2315.23-0.85%109,169
Nov 4, 202414.9615.6114.6215.3615.362.88%165,829
Nov 1, 202415.5515.9514.5814.9314.93-3.68%158,848
Oct 31, 202415.8616.2615.4515.5015.50-2.27%133,500
Oct 30, 202415.9016.1915.8215.8615.86-0.31%84,718
Oct 29, 202415.6616.1715.5815.9115.911.08%104,926
Oct 28, 202415.6616.3015.6315.7415.740.83%96,042
Oct 25, 202415.9716.3115.6015.6115.61-1.20%114,321
Oct 24, 202415.7716.0015.5015.8015.80-0.13%245,242
Oct 23, 202416.1016.4915.7915.8215.82-3.24%133,878
Oct 22, 202416.0816.4916.0716.3516.351.36%128,461
Oct 21, 202415.7616.3415.6316.1316.131.90%209,675
Oct 18, 202415.5715.8615.4015.8315.832.46%179,248
Oct 17, 202415.9416.1415.4515.4515.45-2.83%124,911
Oct 16, 202415.7716.0815.5615.9015.900.82%152,830
Oct 15, 202415.1615.9015.1115.7715.774.02%111,279
Oct 14, 202415.1015.4715.0015.1615.16-116,751
Oct 11, 202414.4915.1914.4215.1615.164.55%137,491
Oct 10, 202414.1714.6014.0614.5014.500.90%156,475
Oct 9, 202415.2915.4114.1914.3714.37-5.83%146,832
Oct 8, 202415.3115.5715.1715.2615.26-0.07%151,659
Oct 7, 202415.2215.5214.9415.2715.271.53%109,509
Oct 4, 202415.0515.1014.7615.0415.041.48%125,642
Oct 3, 202414.5814.9114.3914.8214.821.02%170,674
Oct 2, 202414.5014.7214.2314.6714.670.62%255,128
Oct 1, 202414.9014.9014.2514.5814.58-2.21%305,741
Sep 30, 202414.3714.9514.2614.9114.913.54%186,454
Sep 27, 202414.4114.6114.2414.4014.401.12%101,975
Sep 26, 202414.5014.5014.1714.2414.24-0.77%118,390
Sep 25, 202414.2814.8814.0514.3514.350.49%220,460
Sep 24, 202414.0114.2913.8614.2814.282.15%275,055
Sep 23, 202414.9615.0913.9413.9813.98-5.86%331,018
Sep 20, 202415.1915.3014.8414.8514.85-2.24%2,329,858
Sep 19, 202415.3415.5614.9715.1915.191.20%290,445
Sep 18, 202414.8915.7214.7615.0115.010.20%213,726
Sep 17, 202415.3215.6414.8814.9814.98-1.06%241,458
Sep 16, 202415.1715.6314.8015.1415.141.07%281,918
Sep 13, 202414.8215.3114.7014.9814.982.25%807,245
Sep 12, 202415.5915.6614.5814.6514.65-5.73%386,335
Sep 11, 202415.9015.9015.5415.5415.54-2.45%169,306
Sep 10, 202415.2516.0015.0115.9315.934.60%247,246
Sep 9, 202414.9315.6814.8515.2315.231.13%300,977
Sep 6, 202415.5015.6614.8915.0615.06-4.02%149,180
Sep 5, 202415.6515.9415.4315.6915.690.51%126,488
Sep 4, 202415.5515.8915.3015.6115.61-0.06%154,534
Sep 3, 202415.9016.5415.6015.6215.62-2.13%150,089
Aug 30, 202416.1116.3315.7915.9615.96-0.93%250,570
Aug 29, 202416.7416.9316.1116.1116.11-2.89%242,312
Aug 28, 202416.7417.0216.4116.5916.59-1.89%270,042
Aug 27, 202417.4317.6216.8216.9116.91-3.09%166,594
Aug 26, 202417.6717.9317.2617.4517.450.58%259,468
Aug 23, 202416.9518.0016.8017.3517.352.78%1,187,061
Aug 22, 202417.0417.3616.6916.8816.88-0.65%506,859
Aug 21, 202417.1517.1716.6016.9916.99-0.29%597,166
Aug 20, 202417.1317.4916.6517.0417.04-1.67%306,410
Aug 19, 202416.4817.4216.4717.3317.334.71%121,280
Aug 16, 202415.7816.7015.7816.5516.554.95%147,275
Aug 15, 202417.2717.2715.1115.7715.77-3.43%603,803
Aug 14, 202417.0017.3315.9716.3316.33-2.91%496,910
Aug 13, 202415.0616.8415.0416.8216.8211.69%417,436
Aug 12, 202416.1916.7115.0015.0615.06-6.63%321,602
Aug 9, 202416.5616.8715.9016.1316.13-1.65%270,487
Aug 8, 202416.2716.7815.9816.4016.402.18%222,772
Aug 7, 202416.6017.2515.8716.0516.05-1.47%175,174
Aug 6, 202416.2616.6216.1016.2916.290.12%121,584
Aug 5, 202414.1916.5314.1916.2716.27-5.84%525,532
Aug 2, 202417.7417.7417.1017.2817.28-3.68%323,345
Aug 1, 202418.3818.3817.5517.9417.94-2.13%390,762