Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	45.26	49.42	49.42	49.52	44.42	1.95M
October 01, 2025	49.08	45.22	45.22	50.45	44.74	1.36M
September 30, 2025	51.94	49.4	49.4	51.94	48.6	1.13M
September 29, 2025	51.07	52.07	52.07	52.76	50.6	790,736
September 26, 2025	52.35	50.6	50.6	52.52	49.82	977,807
September 25, 2025	53	51.94	51.94	53.26	50.34	555,679
September 24, 2025	52.44	53.98	53.98	54.76	51.72	639,312
September 23, 2025	52.49	52.5	52.5	53.24	51.53	683,976
September 22, 2025	53.69	52.49	52.49	53.88	51.92	732,485
September 19, 2025	55.35	51.88	51.88	55.44	50.71	1.6M
September 18, 2025	54.6	55.03	55.03	55.97	54.08	596,400
September 17, 2025	53.31	54.6	54.6	56.27	53.31	806,800
September 16, 2025	55.07	53.07	53.07	55.91	52.9	689,025
September 15, 2025	55.05	55.07	55.07	55.81	54.21	1.52M
September 12, 2025	57.33	54.91	54.91	57.67	54.88	1.01M
September 11, 2025	58.94	57.43	57.43	59.35	55.24	984,006
September 10, 2025	60.52	55.93	55.93	61.14	55.76	637,694
September 09, 2025	62.53	60.77	60.77	63.06	60.61	603,761
September 08, 2025	55.78	62.53	62.53	62.92	55.78	1.45M
September 05, 2025	54.76	55.69	55.69	57.48	54.56	819,137
September 04, 2025	54.2	54.47	54.47	54.97	53.32	438,557
September 03, 2025	53.36	54.2	54.2	54.55	52.91	397,100
September 02, 2025	50.69	53.58	53.58	54.06	50.44	576,800
August 29, 2025	54.55	51.23	51.23	55	51.17	731,241
August 28, 2025	54.09	54.6	54.6	55.44	52.89	1.43M
August 27, 2025	49.92	49.96	49.96	50.19	48.73	737,800
August 26, 2025	49.5	49.46	49.48	50.14	48.91	603,591
August 25, 2025	52.5	49.25	49.25	53.27	49.21	1.19M
August 22, 2025	51	52.42	52.42	52.67	50.31	956,464
August 21, 2025	48.25	50.38	50.38	51.64	47.54	1.36M
August 20, 2025	48.94	48.77	48.77	49.5	47.34	1.13M
August 19, 2025	51.57	49.22	49.22	51.73	49.15	704,419
August 18, 2025	52.69	51.57	51.57	53.05	50	943,018
August 15, 2025	52.92	51.79	51.79	53.86	50.86	908,900
August 14, 2025	50.89	51.89	51.89	52.15	50	1.81M
August 13, 2025	50.33	52.37	52.37	53.4	49.5	979,645
August 12, 2025	46.94	50.06	50.06	50.33	46.82	959,954
August 11, 2025	45.88	46.66	46.66	47.36	45.09	1.07M
August 08, 2025	44.43	45.88	45.88	48	44.16	1.33M
August 07, 2025	44.22	44.24	44.24	44.98	42.89	649,219
August 06, 2025	42.69	44.19	44.19	44.97	42.38	835,139
August 05, 2025	43	42.84	42.84	44.24	42.28	1.31M
August 04, 2025	40	43.13	43.13	43.73	38.93	1.96M
August 01, 2025	38.45	39.91	39.91	40.88	38	1.56M
July 31, 2025	40	39.17	39.17	41.5	38.66	1.6M
July 30, 2025	40.06	40.3	40.3	42.04	39.43	6.19M
July 29, 2025	35	38.5	38.5	42.49	34.3	6.2M
July 28, 2025	45.96	36.79	36.79	46.42	35	27.64M
July 25, 2025	14.07	13.77	13.77	14.48	13.59	1.42M
July 24, 2025	14.07	14.05	14.05	14.39	13.83	237,305
July 23, 2025	14.01	14.05	14.05	14.57	13.86	265,119
July 22, 2025	13.5	13.94	13.94	14.08	13.5	294,004
July 21, 2025	13.53	13.54	13.54	14.12	13.47	123,100
July 18, 2025	13.85	13.59	13.59	14.11	13.49	293,122
July 17, 2025	13.85	13.75	13.75	14.45	13.7	168,100
July 16, 2025	13.87	13.86	13.86	14.12	13.67	296,532
July 15, 2025	13.85	13.78	13.78	13.89	13.37	112,016
July 14, 2025	14.18	13.75	13.75	14.5	13.47	213,323
July 11, 2025	13.57	13.63	13.63	13.94	13.35	171,554
July 10, 2025	13.45	13.62	13.62	14.19	13.41	168,893

Celcuity Inc. (CELC) NASDAQ