Celcuity Inc. - CELC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Celcuity Inc. (CELC) NASDAQ