Celcuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	125.66	125.66	121.46	122.46	122.46	-2.23%	492,330
Apr 16, 2026	122.99	127.34	122.47	125.25	125.25	1.44%	1,103,137
Apr 15, 2026	120.41	124.66	118.28	123.47	123.47	2.17%	701,538
Apr 14, 2026	119.99	122.92	119.23	120.85	120.85	0.37%	672,619
Apr 13, 2026	117.75	121.90	117.40	120.40	120.40	2.78%	566,762
Apr 10, 2026	125.00	125.00	115.50	117.14	117.14	-6.02%	625,745
Apr 9, 2026	116.80	124.64	115.68	124.64	124.64	6.58%	1,119,944
Apr 8, 2026	118.00	118.90	114.89	116.94	116.94	1.19%	562,050
Apr 7, 2026	113.43	116.11	112.51	115.56	115.56	1.17%	609,688
Apr 6, 2026	112.54	115.08	112.54	114.22	114.22	1.41%	851,343
Apr 2, 2026	109.20	114.65	109.20	112.63	112.63	-0.27%	501,394
Apr 1, 2026	115.60	117.91	112.39	112.93	112.93	-1.06%	736,658
Mar 31, 2026	110.07	115.22	109.51	114.14	114.14	5.42%	521,466
Mar 30, 2026	106.19	110.00	104.91	108.27	108.27	2.12%	553,920
Mar 27, 2026	112.90	114.62	105.90	106.02	106.02	-7.66%	1,074,363
Mar 26, 2026	109.25	118.97	107.85	114.81	114.81	4.16%	1,360,563
Mar 25, 2026	103.56	110.61	103.56	110.22	110.22	8.05%	850,034
Mar 24, 2026	105.49	105.83	100.01	102.01	102.01	-4.44%	606,229
Mar 23, 2026	106.24	109.00	104.96	106.75	106.75	0.67%	517,444
Mar 20, 2026	110.79	112.19	103.40	106.04	106.04	-6.15%	1,862,820
Mar 19, 2026	110.73	115.08	107.12	112.99	112.99	0.43%	576,922
Mar 18, 2026	114.14	116.18	111.42	112.51	112.51	-1.40%	574,383
Mar 17, 2026	115.00	115.78	112.44	114.11	114.11	-0.69%	472,272
Mar 16, 2026	116.34	119.28	114.43	114.90	114.90	0.60%	672,208
Mar 13, 2026	110.79	116.11	110.79	114.22	114.22	3.11%	434,735
Mar 12, 2026	112.44	114.82	108.91	110.77	110.77	-4.31%	1,097,733
Mar 11, 2026	116.99	119.08	112.92	115.76	115.76	-1.14%	583,613
Mar 10, 2026	115.48	119.69	114.00	117.10	117.10	3.22%	701,968
Mar 9, 2026	114.00	117.66	111.21	113.45	113.45	-1.35%	963,096
Mar 6, 2026	110.80	117.00	110.00	115.00	115.00	-0.21%	799,125
Mar 5, 2026	110.92	116.83	110.64	115.24	115.24	2.73%	886,623
Mar 4, 2026	108.53	112.50	106.78	112.18	112.18	4.45%	740,285
Mar 3, 2026	105.00	109.44	103.65	107.40	107.40	-0.83%	415,252
Mar 2, 2026	110.28	112.81	107.10	108.30	108.30	-3.05%	502,901
Feb 27, 2026	109.60	113.41	109.38	111.71	111.71	0.53%	643,897
Feb 26, 2026	107.94	111.39	106.00	111.12	111.12	3.48%	514,223
Feb 25, 2026	106.92	111.24	106.17	107.38	107.38	1.50%	331,271
Feb 24, 2026	105.25	107.50	104.45	105.79	105.79	0.61%	362,190
Feb 23, 2026	104.00	107.50	103.00	105.15	105.15	0.34%	472,237
Feb 20, 2026	106.64	107.08	102.95	104.79	104.79	-1.86%	325,388
Feb 19, 2026	105.55	108.00	103.20	106.78	106.78	1.01%	951,015
Feb 18, 2026	107.32	109.75	104.66	105.71	105.71	-1.50%	390,048
Feb 17, 2026	103.38	108.83	101.77	107.32	107.32	2.69%	774,772
Feb 13, 2026	105.05	107.75	103.16	104.51	104.51	-0.34%	407,742
Feb 12, 2026	104.73	107.21	102.01	104.87	104.87	0.61%	417,737
Feb 11, 2026	105.00	105.00	97.49	104.23	104.23	0.06%	922,558
Feb 10, 2026	107.74	109.00	103.40	104.17	104.17	-3.46%	995,020
Feb 9, 2026	106.68	110.40	105.57	107.90	107.90	1.08%	507,634
Feb 6, 2026	106.12	109.50	104.61	106.75	106.75	2.37%	638,016
Feb 5, 2026	106.41	111.00	103.92	104.28	104.28	-3.08%	896,696