Celcuity Inc. (CELC)
NASDAQ: CELC
· Real-Time Price · USD
51.86
-0.03 (-0.06%)
At close: Aug 15, 2025, 3:59 PM
51.11
-1.45%
After-hours: Aug 15, 2025, 07:38 PM EDT
CELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.92 | 53.86 | 50.86 | 51.79 | 51.79 | -0.19% | 824,746 |
| Aug 14, 2025 | 50.89 | 52.15 | 50.00 | 51.89 | 51.89 | -0.92% | 1,813,478 |
| Aug 13, 2025 | 50.33 | 53.40 | 49.50 | 52.37 | 52.37 | 4.61% | 979,645 |
| Aug 12, 2025 | 46.94 | 50.33 | 46.82 | 50.06 | 50.06 | 7.29% | 959,954 |
| Aug 11, 2025 | 45.88 | 47.36 | 45.09 | 46.66 | 46.66 | 1.70% | 1,069,100 |
| Aug 8, 2025 | 44.43 | 48.00 | 44.16 | 45.88 | 45.88 | 3.71% | 1,326,123 |
| Aug 7, 2025 | 44.22 | 44.98 | 42.89 | 44.24 | 44.24 | 0.11% | 649,219 |
| Aug 6, 2025 | 42.69 | 44.97 | 42.38 | 44.19 | 44.19 | 3.15% | 835,139 |
| Aug 5, 2025 | 43.00 | 44.24 | 42.28 | 42.84 | 42.84 | -0.67% | 1,312,978 |
| Aug 4, 2025 | 40.00 | 43.73 | 38.93 | 43.13 | 43.13 | 8.07% | 1,956,100 |
| Aug 1, 2025 | 38.45 | 40.88 | 38.00 | 39.91 | 39.91 | 1.89% | 1,556,400 |
| Jul 31, 2025 | 40.00 | 41.50 | 38.66 | 39.17 | 39.17 | -2.80% | 1,604,112 |
| Jul 30, 2025 | 40.06 | 42.04 | 39.43 | 40.30 | 40.30 | 4.68% | 6,188,500 |
| Jul 29, 2025 | 35.00 | 42.49 | 34.30 | 38.50 | 38.50 | 4.65% | 6,223,800 |
| Jul 28, 2025 | 45.96 | 46.42 | 35.00 | 36.79 | 36.79 | 167.18% | 27,636,800 |
| Jul 25, 2025 | 14.07 | 14.48 | 13.59 | 13.77 | 13.77 | -1.99% | 1,422,329 |
| Jul 24, 2025 | 14.07 | 14.39 | 13.83 | 14.05 | 14.05 | 0.00% | 237,305 |
| Jul 23, 2025 | 14.01 | 14.57 | 13.86 | 14.05 | 14.05 | 0.79% | 265,119 |
| Jul 22, 2025 | 13.50 | 14.08 | 13.50 | 13.94 | 13.94 | 2.95% | 294,004 |
| Jul 21, 2025 | 13.53 | 14.12 | 13.47 | 13.54 | 13.54 | -0.37% | 123,100 |