Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	60.42	62.84	60.15	61.56	61.56	2.60%	1,590,616
Oct 20, 2026	57.12	62.56	56.81	60.00	60.00	5.04%	2,382,924
Oct 19, 2026	58.19	59.49	56.60	57.12	57.12	0.95%	2,669,091
Oct 16, 2026	60.16	60.23	53.54	56.58	56.58	-6.17%	4,342,458
Oct 15, 2026	60.67	61.73	60.00	60.30	60.30	0.67%	2,123,480
Oct 14, 2026	62.60	63.44	58.98	59.90	59.90	-5.21%	2,441,318
Oct 13, 2026	65.17	65.69	62.86	63.19	63.19	-4.04%	1,497,794
Oct 12, 2026	67.40	67.52	65.03	65.85	65.85	-3.08%	1,050,220
Oct 9, 2026	67.78	68.53	66.91	67.94	67.94	0.10%	1,277,685
Oct 8, 2026	64.74	69.08	63.23	67.87	67.87	3.18%	2,590,851
Oct 7, 2026	70.52	73.51	64.15	65.78	65.78	-7.68%	3,156,461
Oct 6, 2026	74.28	76.29	70.32	71.25	71.25	-3.22%	1,563,198
Oct 5, 2026	72.71	74.60	69.00	73.62	73.62	2.11%	1,718,386
Oct 2, 2026	75.21	75.44	70.68	72.10	72.10	-4.03%	1,421,129
Oct 1, 2026	78.38	79.18	75.00	75.13	75.13	-5.52%	1,096,887
Sep 30, 2026	81.30	88.68	77.84	79.52	79.52	2.77%	2,555,385
Sep 29, 2026	79.64	80.52	77.25	77.38	77.38	-2.84%	1,221,735
Sep 28, 2026	79.44	80.02	77.09	79.64	79.64	0.15%	610,352
Sep 25, 2026	80.00	80.28	78.02	79.52	79.52	0.19%	657,167
Sep 24, 2026	79.73	80.19	77.07	79.37	79.37	-0.78%	1,237,796
Sep 23, 2026	84.93	85.05	79.40	79.99	79.99	-4.89%	739,444
Sep 22, 2026	84.00	85.50	82.80	84.10	84.10	0.12%	540,312
Sep 21, 2026	81.37	84.33	80.26	84.00	84.00	4.21%	718,129
Sep 18, 2026	84.89	85.17	79.77	80.61	80.61	-5.06%	1,406,193
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