Skip to main content
logo
Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
132.88
+1.97 (1.50%)
At close: May 29, 2026, 4:00 PM EDT
132.50
-0.38 (-0.29%)
After-hours: May 29, 2026, 6:46 PM EDT

Celcuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026131.09134.97126.77132.88132.881.50%1,282,393
May 28, 2026133.97134.00128.15130.91130.91-2.28%902,163
May 27, 2026133.26138.26131.75133.97133.97-0.22%643,972
May 26, 2026140.85140.85132.85134.26134.26-2.87%677,875
May 22, 2026142.77142.82136.44138.23138.23-3.02%661,181
May 21, 2026137.45142.65135.24142.53142.531.56%660,707
May 20, 2026131.15141.06130.46140.34140.347.16%879,688
May 19, 2026130.80135.80127.75130.96130.96-0.92%640,933
May 18, 2026139.80139.80129.02132.18132.18-3.99%721,383
May 15, 2026130.20139.63126.43137.68137.682.20%1,476,453
May 14, 2026125.50138.00123.99134.72134.728.23%2,426,188
May 13, 2026123.31126.39121.65124.47124.47-0.17%989,348
May 12, 2026124.72127.19121.72124.68124.68-0.76%1,175,749
May 11, 2026131.26132.70124.56125.64125.64-4.14%946,692
May 8, 2026130.71133.40129.23131.06131.060.27%799,756
May 7, 2026137.43137.43126.76130.71130.71-6.26%1,649,566
May 6, 2026140.55142.61133.95139.44139.44-1.59%801,531
May 5, 2026145.22147.33139.31141.69141.69-2.27%1,419,525
May 4, 2026142.12151.02136.06144.98144.9815.38%4,125,436
May 1, 2026121.02127.89117.50125.65125.653.54%2,077,622
Apr 30, 2026118.91121.57116.50121.35121.351.97%675,375
Apr 29, 2026122.00122.00117.00119.00119.00-0.89%861,789
Apr 28, 2026125.68127.04119.71120.07120.07-4.46%708,902
Apr 27, 2026121.70129.09121.58125.68125.683.84%995,442
Apr 24, 2026112.87121.59106.58121.03121.036.58%1,070,894
Apr 23, 2026122.00122.98112.00113.56113.56-7.24%792,076
Apr 22, 2026126.30128.28119.87122.42122.42-2.90%506,177
Apr 21, 2026119.64127.18117.56126.07126.074.98%751,647
Apr 20, 2026122.37122.44119.01120.09120.09-1.94%937,097
Apr 17, 2026125.66125.66121.46122.46122.46-2.23%492,503
Apr 16, 2026122.99127.34122.47125.25125.251.44%1,103,897
Apr 15, 2026120.41124.66118.28123.47123.472.17%701,633
Apr 14, 2026119.99122.92119.23120.85120.850.37%673,615
Apr 13, 2026117.75121.90117.40120.40120.402.78%567,860
Apr 10, 2026125.00125.00115.50117.14117.14-6.02%625,745
Apr 9, 2026116.80124.64115.68124.64124.646.58%1,119,944
Apr 8, 2026118.00118.90114.89116.94116.941.19%562,050
Apr 7, 2026113.43116.11112.51115.56115.561.17%609,688
Apr 6, 2026112.54115.08112.54114.22114.221.41%851,343
Apr 2, 2026109.20114.65109.20112.63112.63-0.27%501,394
Apr 1, 2026115.60117.91112.39112.93112.93-1.06%736,658
Mar 31, 2026110.07115.22109.51114.14114.145.42%521,466
Mar 30, 2026106.19110.00104.91108.27108.272.12%553,920
Mar 27, 2026112.90114.62105.90106.02106.02-7.66%1,074,363
Mar 26, 2026109.25118.97107.85114.81114.814.16%1,360,563
Mar 25, 2026103.56110.61103.56110.22110.228.05%850,034
Mar 24, 2026105.49105.83100.01102.01102.01-4.44%606,229
Mar 23, 2026106.24109.00104.96106.75106.750.67%517,444
Mar 20, 2026110.79112.19103.40106.04106.04-6.15%1,862,820
Mar 19, 2026110.73115.08107.12112.99112.990.43%576,922