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