Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	93.62	97.43	92.61	93.02	93.02	-2.80%	939,486
Sep 4, 2026	95.83	97.25	94.55	95.70	95.70	-0.76%	511,521
Sep 3, 2026	97.11	98.00	94.92	96.43	96.43	0.24%	768,713
Sep 2, 2026	93.61	96.94	92.13	96.20	96.20	4.59%	806,738
Sep 1, 2026	89.00	92.85	88.64	91.98	91.98	3.28%	1,161,744
Aug 31, 2026	87.61	89.81	86.99	89.06	89.06	0.70%	818,972
Aug 28, 2026	91.90	92.48	88.23	88.44	88.44	-5.15%	610,394
Aug 27, 2026	95.06	95.06	92.54	93.24	93.24	-1.94%	457,309
Aug 26, 2026	92.38	96.16	91.02	95.08	95.08	3.05%	655,429
Aug 25, 2026	92.47	94.33	91.68	92.27	92.27	1.63%	681,600
Aug 24, 2026	93.47	93.47	90.75	90.79	90.79	-2.93%	514,107
Aug 21, 2026	91.39	95.46	90.51	93.53	93.53	3.27%	889,301
Aug 20, 2026	92.90	93.36	90.26	90.57	90.57	-3.29%	936,903
Aug 19, 2026	95.50	96.01	91.85	93.65	93.65	0.44%	591,540
Aug 18, 2026	92.38	94.12	91.29	93.24	93.24	0.87%	532,974
Aug 17, 2026	92.99	93.00	90.59	92.44	92.44	0.48%	900,979
Aug 14, 2026	83.04	95.56	83.04	92.00	92.00	6.24%	1,333,596
Aug 13, 2026	92.08	92.99	86.41	86.60	86.60	-5.95%	1,420,104
Aug 12, 2026	88.72	92.56	88.05	92.08	92.08	4.51%	795,241
Aug 11, 2026	92.15	92.20	87.63	88.11	88.11	-2.95%	619,399
Aug 10, 2026	92.35	93.67	90.14	90.79	90.79	-2.14%	787,046
Aug 7, 2026	94.99	95.16	90.39	92.78	92.78	-0.50%	543,219
Aug 6, 2026	92.92	95.21	91.81	93.25	93.25	0.36%	569,612
Aug 5, 2026	93.68	94.41	90.82	92.92	92.92	0.46%	772,006
Aug 4, 2026	88.34	93.39	88.34	92.49	92.49	5.44%	713,927
Aug 3, 2026	85.16	87.99	83.43	87.72	87.72	1.55%	557,345
Jul 31, 2026	88.50	88.50	85.46	86.38	86.38	-1.44%	677,931
Jul 30, 2026	85.03	87.97	83.33	87.64	87.64	5.26%	1,322,667
Jul 29, 2026	82.77	84.72	80.30	83.26	83.26	0.97%	1,371,603
Jul 28, 2026	82.09	82.98	78.60	82.46	82.46	0.23%	1,962,109
Jul 27, 2026	83.30	85.05	81.01	82.27	82.27	-0.42%	1,763,276
Jul 24, 2026	89.56	89.56	82.23	82.62	82.62	-6.47%	1,294,446
Jul 23, 2026	89.07	91.67	87.96	88.34	88.34	-2.00%	1,751,907
Jul 22, 2026	90.20	92.66	89.24	90.14	90.14	-1.69%	792,947
Jul 21, 2026	87.99	92.24	87.21	91.69	91.69	4.21%	1,855,686
Jul 20, 2026	88.58	92.10	87.87	87.99	87.99	-0.44%	1,053,678
Jul 17, 2026	86.13	91.24	86.07	88.38	88.38	0.10%	1,310,305
Jul 16, 2026	91.69	91.69	84.99	88.29	88.29	-3.52%	3,416,798
Jul 15, 2026	94.81	98.00	85.00	91.51	91.51	-17.60%	8,750,375
Jul 14, 2026	103.79	113.73	101.09	111.05	111.05	6.99%	2,150,348
Jul 13, 2026	106.70	108.78	100.63	103.79	103.79	-3.52%	1,257,573
Jul 10, 2026	113.50	113.50	107.25	107.58	107.58	-5.22%	698,699
Jul 9, 2026	108.28	113.74	108.28	113.51	113.51	4.23%	984,054
Jul 8, 2026	113.98	116.41	108.42	108.90	108.90	-5.89%	1,516,708
Jul 7, 2026	110.44	117.21	108.93	115.72	115.72	6.58%	1,438,266
Jul 6, 2026	107.91	111.04	106.20	108.58	108.58	0.58%	1,137,705
Jul 2, 2026	105.84	108.32	102.62	107.95	107.95	3.31%	1,044,326
Jul 1, 2026	105.78	106.92	102.80	104.49	104.49	-0.12%	1,098,150
Jun 30, 2026	103.63	105.52	101.19	104.62	104.62	2.05%	1,088,291
Jun 29, 2026	100.00	103.31	98.54	102.52	102.52	2.57%	1,032,384