Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.64	104.79	104.79	107.08	102.95	325,388
February 19, 2026	105.55	106.78	106.78	108	103.2	951,015
February 18, 2026	107.32	105.71	105.71	109.75	104.66	390,048
February 17, 2026	103.38	107.32	107.32	108.83	101.77	774,772
February 13, 2026	105.05	104.51	104.51	107.75	103.16	407,742
February 12, 2026	104.73	104.87	104.87	107.21	102.01	417,737
February 11, 2026	105	104.23	104.23	105	97.49	922,558
February 10, 2026	107.74	104.17	104.17	109	103.4	995,020
February 09, 2026	106.68	107.9	107.9	110.4	105.57	507,634
February 06, 2026	106.12	106.75	106.75	109.5	104.61	638,016
February 05, 2026	106.41	104.28	104.28	111	103.92	896,696
February 04, 2026	110.87	107.59	107.59	110.87	104.96	1.44M
February 03, 2026	112.99	111	111	114.5	107	585,600
February 02, 2026	105.98	111.34	111.34	112.96	105.02	660,768
January 30, 2026	110.13	109.42	109.42	112.99	107.87	683,173
January 29, 2026	114.55	112.12	112.12	114.74	108.88	787,766
January 28, 2026	117.17	114.53	114.53	117.45	113.33	1.95M
January 27, 2026	116.63	117.25	117.25	120.32	114.2	959,686
January 26, 2026	108.52	114.01	114.01	114.3	108.52	923,830
January 23, 2026	109.75	110.05	110.05	112.2	103	878,950
January 22, 2026	107.24	110.77	110.77	112.69	106.83	516,500
January 21, 2026	105.84	107.16	107.16	108.24	104.37	670,949
January 20, 2026	103.84	105.39	105.39	108.13	103	869,585
January 16, 2026	105.29	106.96	106.96	109.71	104.1	411,300
January 15, 2026	115.03	105.28	105.28	116.44	104.86	766,900
January 14, 2026	105.19	114.48	114.48	115	104.11	504,410
January 13, 2026	104.32	104.21	104.21	106.66	102.46	438,600
January 12, 2026	104	104.51	104.51	104.68	100.38	605,625
January 09, 2026	104.41	107.51	107.51	107.87	103.47	537,289
January 08, 2026	107.76	104.67	104.67	109	102.65	976,261
January 07, 2026	105.61	109.17	109.17	112	105.26	853,244
January 06, 2026	103.15	105.02	105.02	106.89	102	546,735
January 05, 2026	100.55	103.8	103.8	105.68	98.5	769,753
January 02, 2026	99.75	100.55	100.55	100.99	98.72	594,224
December 31, 2025	99.82	99.74	99.74	100.29	98.48	549,573
December 30, 2025	101.55	99.92	99.92	101.87	98.87	774,640
December 29, 2025	101.17	101.55	101.55	102.37	98.76	633,234
December 26, 2025	102.27	102.25	102.25	103.09	101.47	351,015
December 24, 2025	102.36	102.61	102.61	102.85	101	237,211
December 23, 2025	99.73	102.35	102.35	103.5	99.73	587,218
December 22, 2025	101.16	101.14	101.14	102.33	99.72	629,824
December 19, 2025	99.49	101.16	101.28	105.14	99.49	2.96M
December 18, 2025	99.05	99.16	99.09	101.67	97.28	758,648
December 17, 2025	100.87	99.05	99.05	101.71	98.08	796,573
December 16, 2025	101.24	100.39	100.39	102.58	99.35	773,800
December 15, 2025	105.57	102.18	102.18	106.78	100.88	762,204
December 12, 2025	102.9	105.25	105.25	112.64	102.38	1.28M
December 11, 2025	100.99	100.77	100.77	105	100	872,045
December 10, 2025	101.91	101.83	101.83	104.31	101	808,914
December 09, 2025	103.64	102.72	102.72	107.7	102	929,900
December 08, 2025	106	104.04	104.04	108.91	103.26	1.06M
December 05, 2025	106.12	105.63	105.63	107.78	105	872,560
December 04, 2025	99.33	105.87	105.87	107.35	98.74	783,500
December 03, 2025	98.33	100	100	101.71	97.5	735,192
December 02, 2025	100	97.5	97.5	100.29	96.93	672,321
December 01, 2025	99.86	98.49	98.49	102.58	96.7	1.1M
November 28, 2025	100.95	101.14	101.14	101.76	99.33	181,558
November 26, 2025	100	100.35	100.35	101.36	97.74	852,151
November 25, 2025	101.41	99.08	99.08	103.06	97.7	930,744
November 24, 2025	97.68	101.15	101.15	102.44	96.65	1.18M

Celcuity Inc. (CELC) NASDAQ