Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	10.55	10.5	10.5	10.64	10.42	88,731
May 27, 2025	10.5	10.54	10.54	10.73	10.26	125,100
May 23, 2025	10.55	10.44	10.44	10.84	10.34	144,757
May 22, 2025	10.59	10.75	10.75	10.88	10.34	83,200
May 21, 2025	10.5	10.6	10.6	10.97	10.41	124,620
May 20, 2025	10.66	10.65	10.65	10.78	10.41	104,200
May 19, 2025	10.6	10.69	10.69	10.9	10.27	118,436
May 16, 2025	10.46	10.61	10.61	10.75	10.38	137,000
May 15, 2025	10.86	10.52	10.52	11.13	9.51	170,400
May 14, 2025	11.43	10.86	10.86	11.43	10.49	208,727
May 13, 2025	10.79	10.82	10.82	10.9	10.42	165,646
May 12, 2025	10.4	10.68	10.68	11.05	10.21	187,140
May 09, 2025	10.55	10.15	10.15	10.91	10.14	141,339
May 08, 2025	10.19	10.53	10.53	10.8	9.95	240,888
May 07, 2025	10.22	10.18	10.18	10.4	9.64	194,031
May 06, 2025	10.65	10.12	10.12	10.67	9.94	271,453
May 05, 2025	10.82	10.85	10.85	11.16	10.49	130,220
May 02, 2025	10.85	10.9	10.91	11.16	10.56	208,420
May 01, 2025	11.15	10.8	10.8	11.28	10.7	250,977
April 30, 2025	11.1	11.14	11.14	11.4	10.67	250,666
April 29, 2025	11.04	11.22	11.22	11.66	10.99	185,600
April 28, 2025	10.84	11.09	11.09	11.17	10.59	265,400
April 25, 2025	10.96	10.8	10.8	11.23	10.58	115,505
April 24, 2025	11.05	11.04	11.04	11.14	10.81	121,220
April 23, 2025	11.4	11.07	11.07	11.61	10.97	175,348
April 22, 2025	10.55	11.12	11.12	11.4	10.5	259,037
April 21, 2025	10.22	10.45	10.45	10.6	9.98	167,502
April 17, 2025	9.94	10.24	10.24	10.34	9.5	165,327
April 16, 2025	9.97	9.99	9.99	10.27	9.79	229,238
April 15, 2025	9.66	10.11	10.09	10.48	9.66	130,919
April 14, 2025	9.75	9.75	9.75	9.91	9.02	228,601
April 11, 2025	8.64	9.23	9.23	9.27	8.54	201,799
April 10, 2025	8.37	8.65	8.65	8.72	8.13	228,700
April 09, 2025	7.96	8.65	8.65	8.99	7.61	345,000
April 08, 2025	9.24	8.21	8.21	9.71	7.58	486,061
April 07, 2025	8.4	9.16	9.16	9.18	7.7	923,800
April 04, 2025	8.58	8.65	8.65	8.89	7.7	502,142
April 03, 2025	9.05	8.85	8.85	9.29	8.69	655,000
April 02, 2025	9.11	9.36	9.36	9.48	8.75	645,100

Celcuity Inc. (CELC) NASDAQ