Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	103.56	110.26	103.56	108.06	-	5.93%	312,960
Mar 24, 2026	105.49	105.83	100.01	102.01	102.01	-4.44%	603,804
Mar 23, 2026	106.24	109.00	104.96	106.75	106.75	0.67%	517,435
Mar 20, 2026	110.79	112.19	103.40	106.04	106.04	-6.15%	1,694,171
Mar 19, 2026	110.73	115.08	107.12	112.99	112.99	0.43%	571,675
Mar 18, 2026	114.14	116.18	111.42	112.51	112.51	-1.40%	574,369
Mar 17, 2026	115.00	115.78	112.44	114.11	114.11	-0.69%	472,207
Mar 16, 2026	116.34	119.28	114.43	114.90	114.90	0.60%	672,146
Mar 13, 2026	110.79	116.11	110.79	114.22	114.22	3.11%	434,732
Mar 12, 2026	112.44	114.82	108.91	110.77	110.77	-4.31%	1,097,702
Mar 11, 2026	116.99	119.08	112.92	115.76	115.76	-1.14%	583,613
Mar 10, 2026	115.48	119.69	114.00	117.10	117.10	3.22%	701,968
Mar 9, 2026	114.00	117.66	111.21	113.45	113.45	-1.35%	963,096
Mar 6, 2026	110.80	117.00	110.00	115.00	115.00	-0.21%	799,125
Mar 5, 2026	110.92	116.83	110.64	115.24	115.24	2.73%	886,623
Mar 4, 2026	108.53	112.50	106.78	112.18	112.18	4.45%	740,285
Mar 3, 2026	105.00	109.44	103.65	107.40	107.40	-0.83%	415,252
Mar 2, 2026	110.28	112.81	107.10	108.30	108.30	-3.05%	502,901
Feb 27, 2026	109.60	113.41	109.38	111.71	111.71	0.53%	643,897
Feb 26, 2026	107.94	111.39	106.00	111.12	111.12	3.48%	514,223
Feb 25, 2026	106.92	111.24	106.17	107.38	107.38	1.50%	331,271
Feb 24, 2026	105.25	107.50	104.45	105.79	105.79	0.61%	362,190
Feb 23, 2026	104.00	107.50	103.00	105.15	105.15	0.34%	472,237
Feb 20, 2026	106.64	107.08	102.95	104.79	104.79	-1.86%	325,388
Feb 19, 2026	105.55	108.00	103.20	106.78	106.78	1.01%	951,015
Feb 18, 2026	107.32	109.75	104.66	105.71	105.71	-1.50%	390,048
Feb 17, 2026	103.38	108.83	101.77	107.32	107.32	2.69%	774,772
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