Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	101.17	102.37	98.76	101.17	-	-1.06%	168,951
Dec 26, 2025	102.27	103.09	101.47	102.25	102.25	-0.35%	351,014
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
Dec 18, 2025	99.05	101.67	97.27	99.16	99.16	0.11%	779,766
Dec 17, 2025	100.87	101.71	98.08	99.05	99.05	-1.33%	796,573
Dec 16, 2025	101.24	102.58	99.35	100.39	100.39	-1.75%	773,759
Dec 15, 2025	105.57	106.78	100.88	102.18	102.18	-2.92%	762,204
Dec 12, 2025	102.90	112.64	102.38	105.25	105.25	4.45%	1,282,455
Dec 11, 2025	100.99	105.00	100.00	100.77	100.77	-1.04%	872,045
Dec 10, 2025	101.91	104.31	101.00	101.83	101.83	-0.87%	808,914
Dec 9, 2025	103.64	107.70	102.00	102.72	102.72	-1.27%	929,889
Dec 8, 2025	106.00	108.91	103.26	104.04	104.04	-1.51%	1,058,949
Dec 5, 2025	106.12	107.78	105.00	105.63	105.63	-0.23%	872,560
Dec 4, 2025	99.33	107.35	98.74	105.87	105.87	5.87%	783,472
Dec 3, 2025	98.33	101.71	97.50	100.00	100.00	2.56%	735,192
Dec 2, 2025	100.00	100.29	96.93	97.50	97.50	-1.00%	672,344
Dec 1, 2025	99.86	102.58	96.70	98.49	98.49	-2.63%	1,100,035
Nov 28, 2025	100.95	101.76	99.33	101.14	101.14	0.79%	181,558
Nov 26, 2025	100.00	101.36	97.74	100.35	100.35	1.28%	852,151
Nov 25, 2025	101.41	103.06	97.70	99.08	99.08	-2.05%	930,744
Nov 24, 2025	97.68	102.44	96.65	101.15	101.15	3.74%	1,180,913
Nov 21, 2025	92.89	101.03	92.10	97.50	97.50	3.72%	1,292,069
Nov 20, 2025	94.86	98.43	92.85	94.00	94.00	-0.24%	752,433
Nov 19, 2025	92.21	94.70	91.41	94.23	94.23	2.87%	751,552
Nov 18, 2025	88.00	93.36	86.56	91.60	91.60	-0.68%	1,426,927
Nov 17, 2025	90.40	96.10	89.65	92.23	92.23	-0.49%	1,622,112
Nov 14, 2025	84.12	94.06	84.12	92.68	92.68	7.77%	1,312,291
Nov 13, 2025	85.15	87.74	82.07	86.00	86.00	1.00%	1,200,839
Nov 12, 2025	79.24	85.23	79.24	85.15	85.15	7.56%	1,329,981
Nov 11, 2025	76.05	79.47	76.05	79.17	79.17	3.21%	576,286
Nov 10, 2025	75.88	77.54	74.01	76.70	76.70	2.93%	431,613
Nov 7, 2025	74.20	74.94	72.05	74.52	74.52	0.43%	448,091
Nov 6, 2025	74.55	75.02	72.96	74.20	74.20	-0.52%	637,876
Nov 5, 2025	73.81	74.79	71.06	74.59	74.59	2.19%	956,173
Nov 4, 2025	72.83	75.44	72.56	72.99	72.99	-2.93%	565,085
Nov 3, 2025	76.78	78.85	73.85	75.19	75.19	-2.55%	667,553
Oct 31, 2025	79.03	79.97	76.43	77.16	77.16	-2.28%	1,014,158
Oct 30, 2025	74.17	79.78	73.48	78.96	78.96	6.70%	853,211
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