Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.85	14.11	13.49	13.59	13.59	-1.16%	293,122
Jul 17, 2025	13.85	14.45	13.70	13.75	13.75	-0.79%	168,094
Jul 16, 2025	13.87	14.12	13.67	13.86	13.86	0.58%	296,532
Jul 15, 2025	13.85	13.89	13.37	13.78	13.78	0.22%	112,016
Jul 14, 2025	14.18	14.50	13.47	13.75	13.75	0.88%	213,323
Jul 11, 2025	13.57	13.94	13.35	13.63	13.63	0.07%	171,554
Jul 10, 2025	13.45	14.19	13.41	13.62	13.62	0.81%	168,893
Jul 9, 2025	13.59	14.03	13.43	13.51	13.51	0.82%	244,661
Jul 8, 2025	13.37	13.73	13.31	13.40	13.40	0.45%	150,167
Jul 7, 2025	13.69	13.70	13.14	13.34	13.34	-3.26%	179,558
Jul 3, 2025	13.13	13.97	13.13	13.79	13.79	5.75%	137,455
Jul 2, 2025	12.50	13.51	12.49	13.04	13.04	4.40%	231,366
Jul 1, 2025	13.60	13.60	12.48	12.49	12.49	-6.44%	482,864
Jun 30, 2025	12.92	13.41	12.68	13.35	13.35	6.46%	470,356
Jun 27, 2025	12.02	12.62	11.70	12.54	12.54	4.41%	555,117
Jun 26, 2025	11.79	12.02	11.52	12.01	12.01	1.35%	122,876
Jun 25, 2025	12.20	12.31	11.59	11.85	11.85	-2.47%	117,181
Jun 24, 2025	11.54	12.54	11.28	12.15	12.15	6.11%	224,653
Jun 23, 2025	11.47	11.78	11.34	11.45	11.45	-1.29%	152,915
Jun 20, 2025	11.93	12.15	11.54	11.60	11.60	-1.78%	187,305
Jun 18, 2025	11.80	12.39	11.68	11.81	11.81	0.25%	121,269
Jun 17, 2025	12.39	12.47	11.78	11.78	11.78	-5.46%	171,448
Jun 16, 2025	12.21	12.49	12.00	12.46	12.46	2.89%	94,716
Jun 13, 2025	12.31	12.55	11.85	12.11	12.11	-3.58%	115,431
Jun 12, 2025	12.32	12.78	12.32	12.56	12.56	0.56%	164,243
Jun 11, 2025	12.88	12.97	12.44	12.49	12.49	-3.33%	69,950
Jun 10, 2025	13.08	13.40	12.88	12.92	12.92	0.08%	125,049
Jun 9, 2025	13.07	13.23	12.57	12.91	12.91	-1.07%	204,579
Jun 6, 2025	12.04	13.22	12.04	13.05	13.05	10.78%	188,202
Jun 5, 2025	11.92	12.01	11.57	11.78	11.78	-1.67%	160,049
Jun 4, 2025	11.97	12.34	11.81	11.98	11.98	0.34%	143,460
Jun 3, 2025	11.65	12.12	11.09	11.94	11.94	2.75%	219,335
Jun 2, 2025	10.70	11.85	10.60	11.62	11.62	9.31%	194,800
May 30, 2025	10.74	10.83	10.50	10.63	10.63	-1.76%	118,682
May 29, 2025	10.55	10.88	10.55	10.82	10.82	3.05%	94,473
May 28, 2025	10.55	10.64	10.42	10.50	10.50	-0.38%	88,731
May 27, 2025	10.50	10.73	10.26	10.54	10.54	0.96%	125,086
May 23, 2025	10.55	10.84	10.34	10.44	10.44	-2.88%	144,757
May 22, 2025	10.59	10.88	10.34	10.75	10.75	1.42%	83,186
May 21, 2025	10.50	10.97	10.41	10.60	10.60	-0.47%	124,645
May 20, 2025	10.66	10.78	10.41	10.65	10.65	-0.37%	104,194
May 19, 2025	10.60	10.90	10.27	10.69	10.69	0.75%	118,436
May 16, 2025	10.46	10.75	10.38	10.61	10.61	0.86%	136,962
May 15, 2025	10.86	11.13	9.51	10.52	10.52	-3.13%	170,391
May 14, 2025	11.43	11.43	10.49	10.86	10.86	0.37%	208,727
May 13, 2025	10.79	10.90	10.42	10.82	10.82	1.36%	165,646
May 12, 2025	10.40	11.05	10.21	10.68	10.68	5.17%	187,140
May 9, 2025	10.55	10.91	10.14	10.15	10.15	-3.61%	141,339
May 8, 2025	10.19	10.80	9.95	10.53	10.53	3.44%	240,888
May 7, 2025	10.22	10.40	9.64	10.18	10.18	0.59%	194,031