Skip to main content
logo
Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
131.06
+0.35 (0.27%)
At close: May 8, 2026, 4:00 PM EDT
130.50
-0.56 (-0.43%)
After-hours: May 8, 2026, 7:56 PM EDT

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026130.71133.40129.23131.06131.060.27%797,333
May 7, 2026137.43137.43126.76130.71130.71-6.26%1,646,147
May 6, 2026140.55142.61133.95139.44139.44-1.59%801,527
May 5, 2026145.22147.33139.31141.69141.69-2.27%1,394,934
May 4, 2026142.12151.02136.06144.98144.9815.38%3,880,915
May 1, 2026121.02127.89117.50125.65125.653.54%1,816,679
Apr 30, 2026118.91121.57116.50121.35121.351.97%674,827
Apr 29, 2026122.00122.00117.00119.00119.00-0.89%861,784
Apr 28, 2026125.68127.04119.71120.07120.07-4.46%708,902
Apr 27, 2026121.70129.09121.58125.68125.683.84%995,442
Apr 24, 2026112.87121.59106.58121.03121.036.58%1,070,894
Apr 23, 2026122.00122.98112.00113.56113.56-7.24%792,076
Apr 22, 2026126.30128.28119.87122.42122.42-2.90%506,177
Apr 21, 2026119.64127.18117.56126.07126.074.98%751,647
Apr 20, 2026122.37122.44119.01120.09120.09-1.94%937,097
Apr 17, 2026125.66125.66121.46122.46122.46-2.23%492,503
Apr 16, 2026122.99127.34122.47125.25125.251.44%1,103,897
Apr 15, 2026120.41124.66118.28123.47123.472.17%701,633
Apr 14, 2026119.99122.92119.23120.85120.850.37%673,615
Apr 13, 2026117.75121.90117.40120.40120.402.78%567,860
Apr 10, 2026125.00125.00115.50117.14117.14-6.02%625,745
Apr 9, 2026116.80124.64115.68124.64124.646.58%1,119,944
Apr 8, 2026118.00118.90114.89116.94116.941.19%562,050
Apr 7, 2026113.43116.11112.51115.56115.561.17%609,688
Apr 6, 2026112.54115.08112.54114.22114.221.41%851,343
Apr 2, 2026109.20114.65109.20112.63112.63-0.27%501,394
Apr 1, 2026115.60117.91112.39112.93112.93-1.06%736,658
Mar 31, 2026110.07115.22109.51114.14114.145.42%521,466
Mar 30, 2026106.19110.00104.91108.27108.272.12%553,920
Mar 27, 2026112.90114.62105.90106.02106.02-7.66%1,074,363
Mar 26, 2026109.25118.97107.85114.81114.814.16%1,360,563
Mar 25, 2026103.56110.61103.56110.22110.228.05%850,034
Mar 24, 2026105.49105.83100.01102.01102.01-4.44%606,229
Mar 23, 2026106.24109.00104.96106.75106.750.67%517,444
Mar 20, 2026110.79112.19103.40106.04106.04-6.15%1,862,820
Mar 19, 2026110.73115.08107.12112.99112.990.43%576,922
Mar 18, 2026114.14116.18111.42112.51112.51-1.40%574,383
Mar 17, 2026115.00115.78112.44114.11114.11-0.69%472,272
Mar 16, 2026116.34119.28114.43114.90114.900.60%672,208
Mar 13, 2026110.79116.11110.79114.22114.223.11%434,735
Mar 12, 2026112.44114.82108.91110.77110.77-4.31%1,097,733
Mar 11, 2026116.99119.08112.92115.76115.76-1.14%583,613
Mar 10, 2026115.48119.69114.00117.10117.103.22%701,968
Mar 9, 2026114.00117.66111.21113.45113.45-1.35%963,096
Mar 6, 2026110.80117.00110.00115.00115.00-0.21%799,125
Mar 5, 2026110.92116.83110.64115.24115.242.73%886,623
Mar 4, 2026108.53112.50106.78112.18112.184.45%740,285
Mar 3, 2026105.00109.44103.65107.40107.40-0.83%415,252
Mar 2, 2026110.28112.81107.10108.30108.30-3.05%502,901
Feb 27, 2026109.60113.41109.38111.71111.710.53%643,897