Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	85.03	87.97	83.33	87.64	87.64	5.26%	1,322,036
Jul 29, 2026	82.77	84.72	80.30	83.26	83.26	0.97%	1,370,864
Jul 28, 2026	82.09	82.98	78.60	82.46	82.46	0.23%	1,784,829
Jul 27, 2026	83.30	85.05	81.01	82.27	82.27	-0.42%	1,761,026
Jul 24, 2026	89.56	89.56	82.23	82.62	82.62	-6.47%	1,277,422
Jul 23, 2026	89.07	91.67	87.96	88.34	88.34	-2.00%	1,751,821
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
Jun 26, 2026	96.23	101.24	95.00	99.95	99.95	4.19%	2,565,086
Jun 25, 2026	95.42	101.29	95.00	95.93	95.93	-0.47%	1,446,315
Jun 24, 2026	89.64	96.90	89.64	96.38	96.38	6.84%	1,042,301
Jun 23, 2026	88.84	92.61	87.88	90.21	90.21	0.31%	659,112
Jun 22, 2026	88.56	91.27	87.01	89.93	89.93	2.47%	884,643
Jun 18, 2026	88.17	89.40	82.55	87.76	87.76	-0.33%	2,126,823
Jun 17, 2026	88.07	88.85	85.59	88.05	88.05	0.84%	1,212,278
Jun 16, 2026	88.54	89.51	86.91	87.32	87.32	-1.04%	906,054
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