Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.89	97.5	97.5	101.03	92.1	1.26M
November 20, 2025	94.86	93.96	93.96	98.43	92.85	691,458
November 19, 2025	92.21	94.23	94.23	94.7	91.41	751,552
November 18, 2025	88	91.6	91.6	93.36	86.56	1.43M
November 17, 2025	90.4	92.23	92.23	96.1	89.65	1.62M
November 14, 2025	84.12	92.68	92.68	94.06	84.12	1.31M
November 13, 2025	85.15	86	86	87.74	82.07	1.2M
November 12, 2025	79.24	85.15	85.15	85.23	79.24	1.33M
November 11, 2025	76.05	79.17	79.17	79.47	76.05	575,900
November 10, 2025	75.88	76.7	76.7	77.54	74.01	431,613
November 07, 2025	74.2	74.52	74.52	74.94	72.05	448,091
November 06, 2025	74.55	74.2	74.2	75.02	72.96	637,876
November 05, 2025	73.81	74.59	74.59	74.79	71.06	956,200
November 04, 2025	72.83	72.99	72.99	75.44	72.56	565,085
November 03, 2025	76.78	75.19	75.19	78.85	73.85	667,553
October 31, 2025	79.03	77.16	77.16	79.97	76.43	1.01M
October 30, 2025	74.17	78.96	78.96	79.78	73.48	853,211
October 29, 2025	74.46	74	74	75.68	71.61	562,400
October 28, 2025	76	74.44	74.44	77.22	73.24	631,741
October 27, 2025	72.47	77.51	77.51	80.13	71.5	1.9M
October 24, 2025	71.05	70.97	70.97	72.36	70.68	685,802
October 23, 2025	69.5	70.57	70.57	73.06	69.15	1.52M
October 22, 2025	65	70.04	70.04	70.8	64.61	1.7M
October 21, 2025	71.07	65.5	65.5	74.29	65.33	1.8M
October 20, 2025	79.23	70.58	70.58	83	70.35	7.34M
October 17, 2025	51.47	51.96	51.96	54.95	49.8	1.73M
October 16, 2025	50.59	52.53	52.53	52.99	50.06	1.57M
October 15, 2025	46.87	50.03	50.03	50.98	46.51	1.25M
October 14, 2025	46.96	46.2	46.2	46.96	45.03	818,767
October 13, 2025	46.85	47.41	47.41	50.05	45.23	1.5M
October 10, 2025	49.14	46.07	46.07	49.98	45.85	1.01M
October 09, 2025	49.12	49.47	49.47	50.11	47.54	859,233
October 08, 2025	49.08	49.5	49.5	49.58	47.81	938,124
October 07, 2025	48.02	49.22	49.22	49.32	47.43	898,648
October 06, 2025	50.51	47.81	47.81	50.63	47.58	1.22M
October 03, 2025	49.4	50.51	50.51	50.74	48.59	1.48M
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

Celcuity Inc. (CELC) NASDAQ