Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	95.50	96.01	91.85	93.65	93.65	0.44%	547,813
Aug 18, 2026	92.38	94.12	91.29	93.24	93.24	0.87%	529,852
Aug 17, 2026	92.99	93.00	90.59	92.44	92.44	0.48%	757,826
Aug 14, 2026	83.04	95.56	83.04	92.00	92.00	6.24%	1,333,097
Aug 13, 2026	92.08	92.99	86.41	86.60	86.60	-5.95%	1,417,696
Aug 12, 2026	88.72	92.56	88.05	92.08	92.08	4.51%	794,860
Aug 11, 2026	92.15	92.20	87.63	88.11	88.11	-2.95%	617,911
Aug 10, 2026	92.35	93.67	90.14	90.79	90.79	-2.14%	592,494
Aug 7, 2026	94.99	95.16	90.39	92.78	92.78	-0.50%	543,218
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
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