Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	13.59	13.51	13.51	14.03	13.43	244,700
July 08, 2025	13.37	13.4	13.4	13.73	13.31	150,200
July 07, 2025	13.69	13.34	13.34	13.7	13.14	179,600
July 03, 2025	13.13	13.79	13.79	13.97	13.13	137,500
July 02, 2025	12.5	13.04	13.04	13.51	12.49	231,400
July 01, 2025	13.6	12.49	12.49	13.6	12.48	482,900
June 30, 2025	12.92	13.35	13.35	13.41	12.68	470,356
June 27, 2025	12.02	12.54	12.54	12.62	11.7	555,117
June 26, 2025	11.79	12.01	12.01	12.02	11.52	122,900
June 25, 2025	12.2	11.85	11.85	12.31	11.59	117,200
June 24, 2025	11.54	12.15	12.15	12.54	11.28	224,700
June 23, 2025	11.47	11.45	11.45	11.78	11.34	152,915
June 20, 2025	11.93	11.6	11.6	12.15	11.54	187,305
June 18, 2025	11.8	11.81	11.81	12.39	11.68	121,269
June 17, 2025	12.39	11.78	11.78	12.47	11.78	171,448
June 16, 2025	12.14	12.46	12.46	12.49	11.97	89,518
June 13, 2025	12.31	12.11	12.11	12.55	11.85	115,431
June 12, 2025	12.32	12.56	12.56	12.78	12.32	164,243
June 11, 2025	12.88	12.49	12.49	12.97	12.44	69,950
June 10, 2025	13.08	12.92	12.92	13.4	12.88	125,049
June 09, 2025	13.07	12.91	12.91	13.23	12.57	204,579
June 06, 2025	12.04	13.05	13.05	13.22	12.04	188,202
June 05, 2025	11.92	11.78	11.78	12.01	11.57	160,049
June 04, 2025	11.97	11.98	11.98	12.34	11.81	143,500
June 03, 2025	11.65	11.94	11.94	12.12	11.09	219,335
June 02, 2025	10.7	11.62	11.62	11.85	10.6	194,800
May 30, 2025	10.74	10.63	10.63	10.83	10.5	118,700
May 29, 2025	10.55	10.82	10.82	10.88	10.55	94,500

Celcuity Inc. (CELC) NASDAQ