Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.28	13.43	12.97	13.15	13.15	0.15%	314,051
Feb 20, 2025	13.14	13.27	12.55	13.13	13.13	-0.23%	179,346
Feb 19, 2025	12.65	13.24	12.65	13.16	13.16	3.13%	299,266
Feb 18, 2025	12.91	13.25	12.66	12.76	12.76	-0.93%	230,523
Feb 14, 2025	12.23	12.93	11.97	12.88	12.88	2.06%	148,961
Feb 13, 2025	12.48	12.80	12.22	12.62	12.62	1.69%	151,295
Feb 12, 2025	11.93	12.46	11.86	12.41	12.41	2.56%	150,210
Feb 11, 2025	11.77	12.10	11.53	12.10	12.10	1.94%	198,357
Feb 10, 2025	12.20	12.26	11.79	11.87	11.87	-3.10%	95,773
Feb 7, 2025	12.54	12.56	12.01	12.25	12.25	-2.70%	186,726
Feb 6, 2025	12.85	12.96	12.28	12.59	12.59	-1.18%	140,369
Feb 5, 2025	12.57	12.78	12.18	12.74	12.74	1.84%	147,155
Feb 4, 2025	12.62	12.80	12.24	12.51	12.51	-1.50%	209,513
Feb 3, 2025	11.65	13.15	11.49	12.70	12.70	6.28%	306,075
Jan 31, 2025	11.70	12.36	11.57	11.95	11.95	1.96%	215,091
Jan 30, 2025	11.66	11.99	11.43	11.72	11.72	2.27%	122,624
Jan 29, 2025	11.14	11.53	11.03	11.46	11.46	1.51%	140,152
Jan 28, 2025	11.32	11.57	10.96	11.29	11.29	-0.53%	113,745
Jan 27, 2025	11.46	12.03	11.19	11.35	11.35	-0.61%	160,441
Jan 24, 2025	11.54	11.62	11.09	11.42	11.42	-2.06%	174,154
Jan 23, 2025	11.47	11.75	11.13	11.66	11.66	3.46%	188,625
Jan 22, 2025	11.21	11.91	11.00	11.27	11.27	0.54%	169,853
Jan 21, 2025	10.97	11.36	10.84	11.21	11.21	2.56%	187,730
Jan 17, 2025	11.57	11.69	10.77	10.93	10.93	-2.84%	199,252
Jan 16, 2025	11.25	11.52	11.00	11.25	11.25	0.18%	254,100
Jan 15, 2025	10.78	11.25	10.56	11.23	11.23	6.65%	319,927
Jan 14, 2025	11.02	11.30	10.42	10.53	10.53	-2.95%	303,694
Jan 13, 2025	11.79	11.79	10.35	10.85	10.85	-8.98%	428,363
Jan 10, 2025	12.37	12.49	11.38	11.92	11.92	-6.14%	738,794
Jan 8, 2025	13.30	13.30	12.66	12.70	12.70	-4.44%	375,455
Jan 7, 2025	13.17	13.37	12.88	13.29	13.29	0.91%	677,844
Jan 6, 2025	13.64	13.80	13.15	13.17	13.17	-3.30%	139,976
Jan 3, 2025	13.24	13.78	13.09	13.62	13.62	3.73%	108,182
Jan 2, 2025	13.22	13.53	12.97	13.13	13.13	0.31%	141,692
Dec 31, 2024	13.21	13.71	12.53	13.09	13.09	-0.30%	189,655
Dec 30, 2024	13.73	13.85	13.11	13.13	13.13	-5.13%	267,755
Dec 27, 2024	13.00	13.91	12.84	13.84	13.84	5.81%	256,169
Dec 26, 2024	12.43	13.11	12.32	13.08	13.08	4.39%	217,845
Dec 24, 2024	12.45	12.73	12.04	12.53	12.53	1.05%	160,045
Dec 23, 2024	12.44	12.44	11.90	12.40	12.40	-0.48%	325,593
Dec 20, 2024	11.85	12.59	11.62	12.46	12.46	3.83%	1,207,069
Dec 19, 2024	12.12	12.28	11.64	12.00	12.00	-0.83%	377,165
Dec 18, 2024	12.66	13.02	11.99	12.10	12.10	-3.59%	443,541
Dec 17, 2024	12.48	12.64	12.05	12.55	12.55	-	131,904
Dec 16, 2024	12.52	12.69	11.94	12.55	12.55	0.24%	805,868
Dec 13, 2024	12.56	12.76	12.28	12.52	12.52	-0.71%	114,598
Dec 12, 2024	12.80	12.92	12.43	12.61	12.61	-1.87%	231,716
Dec 11, 2024	12.88	13.14	12.65	12.85	12.85	0.94%	159,252
Dec 10, 2024	12.54	12.97	12.50	12.73	12.73	-0.70%	206,212
Dec 9, 2024	13.08	13.32	12.81	12.82	12.82	-2.51%	113,531
Dec 6, 2024	12.67	13.21	12.60	13.15	13.15	4.20%	145,059
Dec 5, 2024	12.66	12.92	12.48	12.62	12.62	-0.71%	202,746
Dec 4, 2024	12.60	12.98	12.37	12.71	12.71	1.36%	171,528
Dec 3, 2024	12.56	12.92	12.40	12.54	12.54	-0.71%	142,603
Dec 2, 2024	12.80	13.07	12.55	12.63	12.63	-1.33%	307,289
Nov 29, 2024	12.88	13.02	12.67	12.80	12.80	-0.39%	140,762
Nov 27, 2024	13.08	13.28	12.76	12.85	12.85	-1.53%	268,365
Nov 26, 2024	13.90	14.19	13.03	13.05	13.05	-6.12%	282,671
Nov 25, 2024	13.40	14.01	13.40	13.90	13.90	5.38%	309,455
Nov 22, 2024	12.72	13.25	12.50	13.19	13.19	3.61%	205,416
Nov 21, 2024	12.99	13.04	12.46	12.73	12.73	-0.39%	205,506
Nov 20, 2024	12.43	13.00	12.08	12.78	12.78	2.49%	261,764
Nov 19, 2024	12.36	12.74	12.10	12.47	12.47	0.08%	324,655
Nov 18, 2024	12.93	12.93	12.21	12.46	12.46	-1.58%	346,375
Nov 15, 2024	14.07	14.07	11.51	12.66	12.66	-10.28%	954,227
Nov 14, 2024	14.84	15.22	14.00	14.11	14.11	-3.62%	464,214
Nov 13, 2024	15.07	15.30	14.52	14.64	14.64	-2.01%	176,703
Nov 12, 2024	15.68	15.86	14.71	14.94	14.94	-4.84%	361,544
Nov 11, 2024	16.02	16.14	15.50	15.70	15.70	-0.95%	149,357
Nov 8, 2024	15.75	16.09	15.33	15.85	15.85	0.76%	870,864
Nov 7, 2024	16.26	16.54	15.60	15.73	15.73	-3.20%	217,566
Nov 6, 2024	16.54	16.54	15.74	16.25	16.25	6.70%	274,425
Nov 5, 2024	15.33	15.39	14.83	15.23	15.23	-0.85%	109,169
Nov 4, 2024	14.96	15.61	14.62	15.36	15.36	2.88%	165,829
Nov 1, 2024	15.55	15.95	14.58	14.93	14.93	-3.68%	158,848
Oct 31, 2024	15.86	16.26	15.45	15.50	15.50	-2.27%	133,500
Oct 30, 2024	15.90	16.19	15.82	15.86	15.86	-0.31%	84,718
Oct 29, 2024	15.66	16.17	15.58	15.91	15.91	1.08%	104,926
Oct 28, 2024	15.66	16.30	15.63	15.74	15.74	0.83%	96,042
Oct 25, 2024	15.97	16.31	15.60	15.61	15.61	-1.20%	114,321
Oct 24, 2024	15.77	16.00	15.50	15.80	15.80	-0.13%	245,242
Oct 23, 2024	16.10	16.49	15.79	15.82	15.82	-3.24%	133,878
Oct 22, 2024	16.08	16.49	16.07	16.35	16.35	1.36%	128,461
Oct 21, 2024	15.76	16.34	15.63	16.13	16.13	1.90%	209,675
Oct 18, 2024	15.57	15.86	15.40	15.83	15.83	2.46%	179,248
Oct 17, 2024	15.94	16.14	15.45	15.45	15.45	-2.83%	124,911
Oct 16, 2024	15.77	16.08	15.56	15.90	15.90	0.82%	152,830
Oct 15, 2024	15.16	15.90	15.11	15.77	15.77	4.02%	111,279
Oct 14, 2024	15.10	15.47	15.00	15.16	15.16	-	116,751
Oct 11, 2024	14.49	15.19	14.42	15.16	15.16	4.55%	137,491
Oct 10, 2024	14.17	14.60	14.06	14.50	14.50	0.90%	156,475
Oct 9, 2024	15.29	15.41	14.19	14.37	14.37	-5.83%	146,832
Oct 8, 2024	15.31	15.57	15.17	15.26	15.26	-0.07%	151,659
Oct 7, 2024	15.22	15.52	14.94	15.27	15.27	1.53%	109,509
Oct 4, 2024	15.05	15.10	14.76	15.04	15.04	1.48%	125,642
Oct 3, 2024	14.58	14.91	14.39	14.82	14.82	1.02%	170,674
Oct 2, 2024	14.50	14.72	14.23	14.67	14.67	0.62%	255,128
Oct 1, 2024	14.90	14.90	14.25	14.58	14.58	-2.21%	305,741
Sep 30, 2024	14.37	14.95	14.26	14.91	14.91	3.54%	186,454
Sep 27, 2024	14.41	14.61	14.24	14.40	14.40	1.12%	101,975