Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
77.38
-2.26 (-2.84%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Celcuity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 79.64 | 80.52 | 77.25 | 77.38 | 77.38 | -2.84% | 790,250 |
| Sep 28, 2026 | 79.44 | 80.02 | 77.09 | 79.64 | 79.64 | 0.15% | 550,903 |
| Sep 25, 2026 | 80.00 | 80.28 | 78.02 | 79.52 | 79.52 | 0.19% | 557,000 |
| Sep 24, 2026 | 79.73 | 80.19 | 77.07 | 79.37 | 79.37 | -0.78% | 961,441 |
| Sep 23, 2026 | 84.93 | 85.05 | 79.40 | 79.99 | 79.99 | -4.89% | 739,308 |
| Sep 22, 2026 | 84.00 | 85.50 | 82.80 | 84.10 | 84.10 | 0.12% | 532,806 |
| Sep 21, 2026 | 81.37 | 84.33 | 80.26 | 84.00 | 84.00 | 4.21% | 717,859 |
| Sep 18, 2026 | 84.89 | 85.17 | 79.77 | 80.61 | 80.61 | -5.06% | 1,406,089 |
| 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 |
| Sep 1, 2026 | 89.00 | 92.85 | 88.64 | 91.98 | 91.98 | 3.28% | 1,161,860 |
| 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 |