Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
66.00
-1.05 (-1.57%)
Nov 11, 2026, 12:06 PM EST - Market open
Celcuity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.91 | 67.95 | 65.76 | 66.00 | 66.00 | -1.57% | 264,014 |
| Nov 10, 2026 | 68.96 | 71.00 | 66.19 | 67.05 | 67.05 | -4.72% | 769,804 |
| Nov 9, 2026 | 67.79 | 72.24 | 66.40 | 70.37 | 70.37 | 5.36% | 922,007 |
| Nov 6, 2026 | 67.15 | 67.27 | 62.44 | 66.79 | 66.79 | 4.29% | 1,081,681 |
| Nov 5, 2026 | 68.28 | 68.77 | 63.44 | 64.04 | 64.04 | -7.51% | 1,423,788 |
| Nov 4, 2026 | 72.00 | 72.00 | 67.48 | 69.24 | 69.24 | -0.69% | 1,194,043 |
| Nov 3, 2026 | 67.13 | 70.99 | 67.00 | 69.72 | 69.72 | 3.95% | 1,130,603 |
| Nov 2, 2026 | 69.50 | 70.13 | 66.14 | 67.07 | 67.07 | -2.98% | 775,822 |
| Oct 30, 2026 | 68.47 | 70.43 | 67.42 | 69.13 | 69.13 | -0.25% | 700,081 |
| Oct 29, 2026 | 70.66 | 73.29 | 69.00 | 69.30 | 69.30 | -0.23% | 820,623 |
| Oct 28, 2026 | 67.41 | 69.95 | 67.39 | 69.46 | 69.46 | 2.04% | 1,138,233 |
| Oct 27, 2026 | 66.08 | 68.82 | 65.69 | 68.07 | 68.07 | 3.45% | 885,827 |
| Oct 26, 2026 | 65.50 | 68.39 | 64.92 | 65.80 | 65.80 | 0.84% | 1,866,289 |
| Oct 23, 2026 | 65.57 | 66.30 | 63.49 | 65.25 | 65.25 | -0.49% | 1,316,079 |
| Oct 22, 2026 | 61.74 | 66.93 | 61.74 | 65.57 | 65.57 | 6.51% | 1,932,805 |
| Oct 21, 2026 | 60.42 | 62.84 | 60.15 | 61.56 | 61.56 | 2.60% | 1,590,636 |
| Oct 20, 2026 | 57.12 | 62.56 | 56.81 | 60.00 | 60.00 | 5.04% | 2,382,968 |
| Oct 19, 2026 | 58.19 | 59.49 | 56.60 | 57.12 | 57.12 | 0.95% | 2,669,091 |
| Oct 16, 2026 | 60.16 | 60.23 | 53.54 | 56.58 | 56.58 | -6.17% | 4,342,458 |
| Oct 15, 2026 | 60.67 | 61.73 | 60.00 | 60.30 | 60.30 | 0.67% | 2,123,480 |
| Oct 14, 2026 | 62.60 | 63.44 | 58.98 | 59.90 | 59.90 | -5.21% | 2,441,318 |
| Oct 13, 2026 | 65.17 | 65.69 | 62.86 | 63.19 | 63.19 | -4.04% | 1,497,794 |
| Oct 12, 2026 | 67.40 | 67.52 | 65.03 | 65.85 | 65.85 | -3.08% | 1,050,220 |
| Oct 9, 2026 | 67.78 | 68.53 | 66.91 | 67.94 | 67.94 | 0.10% | 1,277,685 |
| Oct 8, 2026 | 64.74 | 69.08 | 63.23 | 67.87 | 67.87 | 3.18% | 2,590,851 |
| Oct 7, 2026 | 70.52 | 73.51 | 64.15 | 65.78 | 65.78 | -7.68% | 3,156,461 |
| Oct 6, 2026 | 74.28 | 76.29 | 70.32 | 71.25 | 71.25 | -3.22% | 1,563,198 |
| Oct 5, 2026 | 72.71 | 74.60 | 69.00 | 73.62 | 73.62 | 2.11% | 1,718,386 |
| Oct 2, 2026 | 75.21 | 75.44 | 70.68 | 72.10 | 72.10 | -4.03% | 1,421,129 |
| Oct 1, 2026 | 78.38 | 79.18 | 75.00 | 75.13 | 75.13 | -5.52% | 1,096,887 |
| Sep 30, 2026 | 81.30 | 88.68 | 77.84 | 79.52 | 79.52 | 2.77% | 2,555,385 |
| Sep 29, 2026 | 79.64 | 80.52 | 77.25 | 77.38 | 77.38 | -2.84% | 1,221,735 |
| Sep 28, 2026 | 79.44 | 80.02 | 77.09 | 79.64 | 79.64 | 0.15% | 610,352 |
| Sep 25, 2026 | 80.00 | 80.28 | 78.02 | 79.52 | 79.52 | 0.19% | 657,167 |
| Sep 24, 2026 | 79.73 | 80.19 | 77.07 | 79.37 | 79.37 | -0.78% | 1,237,796 |
| Sep 23, 2026 | 84.93 | 85.05 | 79.40 | 79.99 | 79.99 | -4.89% | 739,444 |
| Sep 22, 2026 | 84.00 | 85.50 | 82.80 | 84.10 | 84.10 | 0.12% | 540,312 |
| Sep 21, 2026 | 81.37 | 84.33 | 80.26 | 84.00 | 84.00 | 4.21% | 718,129 |
| Sep 18, 2026 | 84.89 | 85.17 | 79.77 | 80.61 | 80.61 | -5.06% | 1,406,193 |
| Sep 17, 2026 | 85.22 | 87.50 | 84.41 | 84.91 | 84.91 | 2.82% | 692,111 |
| Sep 16, 2026 | 83.33 | 84.07 | 81.54 | 82.58 | 82.58 | -0.15% | 799,305 |
| Sep 15, 2026 | 83.65 | 83.65 | 80.62 | 82.70 | 82.70 | -0.99% | 783,662 |
| Sep 14, 2026 | 83.45 | 84.91 | 82.49 | 83.53 | 83.53 | 0.10% | 1,645,972 |
| Sep 11, 2026 | 86.38 | 87.01 | 83.24 | 83.45 | 83.45 | -2.39% | 863,369 |
| Sep 10, 2026 | 88.37 | 89.48 | 84.82 | 85.49 | 85.49 | -5.10% | 1,069,434 |
| Sep 9, 2026 | 92.00 | 93.80 | 90.00 | 90.08 | 90.08 | -3.16% | 708,294 |
| Sep 8, 2026 | 93.62 | 97.43 | 92.61 | 93.02 | 93.02 | -2.80% | 941,035 |
| Sep 4, 2026 | 95.83 | 97.25 | 94.55 | 95.70 | 95.70 | -0.76% | 515,520 |
| Sep 3, 2026 | 97.11 | 98.00 | 94.92 | 96.43 | 96.43 | 0.24% | 773,238 |
| Sep 2, 2026 | 93.61 | 96.94 | 92.13 | 96.20 | 96.20 | 4.59% | 819,182 |