Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	88.17	89.40	82.55	87.76	87.76	-0.33%	2,103,491
Jun 17, 2026	88.07	88.85	85.59	88.05	88.05	0.84%	1,183,963
Jun 16, 2026	88.54	89.51	86.91	87.32	87.32	-1.04%	905,982
Jun 15, 2026	89.97	90.61	86.53	88.24	88.24	-0.35%	1,142,410
Jun 12, 2026	89.46	91.00	87.00	88.55	88.55	-1.05%	1,532,972
Jun 11, 2026	89.86	91.50	85.54	89.49	89.49	1.42%	1,603,374
Jun 10, 2026	90.51	95.97	86.67	88.24	88.24	-4.70%	1,965,778
Jun 9, 2026	87.82	94.45	87.77	92.59	92.59	5.90%	1,374,511
Jun 8, 2026	88.00	91.00	86.00	87.43	87.43	-0.96%	1,437,793
Jun 5, 2026	92.47	93.79	87.71	88.28	88.28	-4.53%	1,657,147
Jun 4, 2026	88.59	93.18	85.39	92.47	92.47	3.96%	3,841,610
Jun 3, 2026	86.65	94.85	83.77	88.95	88.95	-2.70%	5,477,031
Jun 2, 2026	95.00	99.99	88.98	91.42	91.42	-25.65%	5,688,908
Jun 1, 2026	132.22	134.70	122.76	122.96	122.96	-7.47%	1,929,220
May 29, 2026	131.09	134.97	126.77	132.88	132.88	1.50%	1,419,272
May 28, 2026	133.97	134.00	128.15	130.91	130.91	-2.28%	910,976
May 27, 2026	133.26	138.26	131.75	133.97	133.97	-0.22%	646,713
May 26, 2026	140.85	140.85	132.85	134.26	134.26	-2.87%	687,489
May 22, 2026	142.77	142.82	136.44	138.23	138.23	-3.02%	661,191
May 21, 2026	137.45	142.65	135.24	142.53	142.53	1.56%	660,750
May 20, 2026	131.15	141.06	130.46	140.34	140.34	7.16%	879,688
May 19, 2026	130.80	135.80	127.75	130.96	130.96	-0.92%	640,933
May 18, 2026	139.80	139.80	129.02	132.18	132.18	-3.99%	721,383
May 15, 2026	130.20	139.63	126.43	137.68	137.68	2.20%	1,476,453
May 14, 2026	125.50	138.00	123.99	134.72	134.72	8.23%	2,426,188
May 13, 2026	123.31	126.39	121.65	124.47	124.47	-0.17%	989,348
May 12, 2026	124.72	127.19	121.72	124.68	124.68	-0.76%	1,175,749
May 11, 2026	131.26	132.70	124.56	125.64	125.64	-4.14%	946,692
May 8, 2026	130.71	133.40	129.23	131.06	131.06	0.27%	799,756
May 7, 2026	137.43	137.43	126.76	130.71	130.71	-6.26%	1,649,566
May 6, 2026	140.55	142.61	133.95	139.44	139.44	-1.59%	801,531
May 5, 2026	145.22	147.33	139.31	141.69	141.69	-2.27%	1,419,525
May 4, 2026	142.12	151.02	136.06	144.98	144.98	15.38%	4,125,436
May 1, 2026	121.02	127.89	117.50	125.65	125.65	3.54%	2,077,622
Apr 30, 2026	118.91	121.57	116.50	121.35	121.35	1.97%	675,375
Apr 29, 2026	122.00	122.00	117.00	119.00	119.00	-0.89%	861,789
Apr 28, 2026	125.68	127.04	119.71	120.07	120.07	-4.46%	708,902
Apr 27, 2026	121.70	129.09	121.58	125.68	125.68	3.84%	995,442
Apr 24, 2026	112.87	121.59	106.58	121.03	121.03	6.58%	1,070,894
Apr 23, 2026	122.00	122.98	112.00	113.56	113.56	-7.24%	792,076
Apr 22, 2026	126.30	128.28	119.87	122.42	122.42	-2.90%	506,177
Apr 21, 2026	119.64	127.18	117.56	126.07	126.07	4.98%	751,647
Apr 20, 2026	122.37	122.44	119.01	120.09	120.09	-1.94%	937,097
Apr 17, 2026	125.66	125.66	121.46	122.46	122.46	-2.23%	492,503
Apr 16, 2026	122.99	127.34	122.47	125.25	125.25	1.44%	1,103,897
Apr 15, 2026	120.41	124.66	118.28	123.47	123.47	2.17%	701,633
Apr 14, 2026	119.99	122.92	119.23	120.85	120.85	0.37%	673,615
Apr 13, 2026	117.75	121.90	117.40	120.40	120.40	2.78%	567,860
Apr 10, 2026	125.00	125.00	115.50	117.14	117.14	-6.02%	625,745
Apr 9, 2026	116.80	124.64	115.68	124.64	124.64	6.58%	1,119,944