Celcuity Inc. (CELC)
NASDAQ: CELC
· Real-Time Price · USD
50.51
1.09 (2.21%)
At close: Oct 03, 2025, 3:59 PM
49.50
-2.00%
After-hours: Oct 03, 2025, 06:03 PM EDT
CELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.40 | 50.74 | 48.59 | 50.51 | 50.51 | 2.21% | 1,475,731 |
| Oct 2, 2025 | 45.26 | 49.52 | 44.42 | 49.42 | 49.42 | 9.29% | 1,950,400 |
| Oct 1, 2025 | 49.08 | 50.45 | 44.74 | 45.22 | 45.22 | -8.46% | 1,355,893 |
| Sep 30, 2025 | 51.94 | 51.94 | 48.60 | 49.40 | 49.40 | -5.13% | 1,132,626 |
| Sep 29, 2025 | 51.07 | 52.76 | 50.60 | 52.07 | 52.07 | 2.91% | 790,736 |
| Sep 26, 2025 | 52.35 | 52.52 | 49.82 | 50.60 | 50.60 | -2.58% | 977,807 |
| Sep 25, 2025 | 53.00 | 53.26 | 50.34 | 51.94 | 51.94 | -3.78% | 555,679 |
| Sep 24, 2025 | 52.44 | 54.76 | 51.72 | 53.98 | 53.98 | 2.82% | 639,312 |
| Sep 23, 2025 | 52.49 | 53.24 | 51.53 | 52.50 | 52.50 | 0.02% | 693,681 |
| Sep 22, 2025 | 53.69 | 53.88 | 51.92 | 52.49 | 52.49 | 1.18% | 732,485 |
| Sep 19, 2025 | 55.35 | 55.44 | 50.71 | 51.88 | 51.88 | -5.72% | 1,598,336 |
| Sep 18, 2025 | 54.60 | 55.97 | 54.08 | 55.03 | 55.03 | 0.79% | 596,479 |
| Sep 17, 2025 | 53.31 | 56.27 | 53.31 | 54.60 | 54.60 | 2.88% | 806,812 |
| Sep 16, 2025 | 55.07 | 55.91 | 52.90 | 53.07 | 53.07 | -3.63% | 689,025 |
| Sep 15, 2025 | 55.05 | 55.82 | 54.21 | 55.07 | 55.07 | 0.29% | 1,522,140 |
| Sep 12, 2025 | 57.33 | 57.67 | 54.88 | 54.91 | 54.91 | -4.39% | 1,009,590 |
| Sep 11, 2025 | 58.94 | 59.35 | 55.24 | 57.43 | 57.43 | 2.68% | 984,006 |
| Sep 10, 2025 | 60.52 | 61.14 | 55.76 | 55.93 | 55.93 | -7.96% | 637,694 |
| Sep 9, 2025 | 62.53 | 63.06 | 60.61 | 60.77 | 60.77 | -2.81% | 603,761 |
| Sep 8, 2025 | 55.78 | 62.92 | 55.78 | 62.53 | 62.53 | 12.28% | 1,452,404 |
Page 1 of 102