Celcuity Inc. (CELC)
8.95
-0.48 (-5.09%)
At close: Mar 03, 2025, 3:59 PM
8.90
-0.50%
After-hours: Mar 03, 2025, 04:00 PM EST
CELC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.50 | 9.61 | 8.75 | 9.43 | -0.07 | -0.74% | 414,428 |
| Feb 27, 2025 | 9.83 | 9.99 | 9.47 | 9.50 | -0.32 | -3.26% | 204,531 |
| Feb 26, 2025 | 10.14 | 10.56 | 9.59 | 9.82 | -0.36 | -3.54% | 244,246 |
| Feb 25, 2025 | 11.07 | 11.19 | 10.17 | 10.18 | -1.00 | -8.94% | 206,111 |
| Feb 24, 2025 | 13.18 | 13.18 | 11.12 | 11.18 | -1.97 | -14.98% | 268,935 |
| Feb 21, 2025 | 13.28 | 13.43 | 12.97 | 13.15 | 0.02 | 0.15% | 314,100 |
| Feb 20, 2025 | 13.14 | 13.27 | 12.55 | 13.13 | -0.03 | -0.23% | 179,346 |
| Feb 19, 2025 | 12.65 | 13.24 | 12.65 | 13.16 | 0.40 | 3.13% | 299,300 |
| Feb 18, 2025 | 12.91 | 13.25 | 12.66 | 12.76 | -0.12 | -0.93% | 230,523 |
| Feb 14, 2025 | 12.23 | 12.93 | 11.97 | 12.88 | 0.26 | 2.06% | 149,000 |
| Feb 13, 2025 | 12.48 | 12.80 | 12.22 | 12.62 | 0.21 | 1.69% | 151,300 |
| Feb 12, 2025 | 11.93 | 12.46 | 11.86 | 12.41 | 0.31 | 2.56% | 150,210 |
| Feb 11, 2025 | 11.77 | 12.10 | 11.53 | 12.10 | 0.23 | 1.94% | 198,400 |
| Feb 10, 2025 | 12.20 | 12.26 | 11.79 | 11.87 | -0.38 | -3.10% | 95,800 |
| Feb 7, 2025 | 12.54 | 12.56 | 12.01 | 12.25 | -0.34 | -2.70% | 186,726 |
| Feb 6, 2025 | 12.85 | 12.96 | 12.28 | 12.59 | -0.15 | -1.18% | 140,400 |
| Feb 5, 2025 | 12.57 | 12.78 | 12.18 | 12.74 | 0.23 | 1.84% | 147,200 |
| Feb 4, 2025 | 12.62 | 12.80 | 12.24 | 12.51 | -0.19 | -1.50% | 209,513 |
| Feb 3, 2025 | 11.65 | 13.15 | 11.49 | 12.70 | 0.75 | 6.28% | 306,075 |
| Jan 31, 2025 | 11.70 | 12.36 | 11.57 | 11.95 | 0.23 | 1.96% | 215,100 |
| Jan 30, 2025 | 11.66 | 11.99 | 11.43 | 11.72 | 0.26 | 2.27% | 122,624 |
| Jan 29, 2025 | 11.14 | 11.53 | 11.03 | 11.46 | 0.17 | 1.51% | 140,200 |
| Jan 28, 2025 | 11.32 | 11.57 | 10.96 | 11.29 | -0.06 | -0.53% | 113,745 |
| Jan 27, 2025 | 11.46 | 12.03 | 11.19 | 11.35 | -0.07 | -0.61% | 160,441 |
| Jan 24, 2025 | 11.54 | 11.62 | 11.09 | 11.42 | -0.24 | -2.06% | 174,200 |
| Jan 23, 2025 | 11.47 | 11.75 | 11.13 | 11.66 | 0.39 | 3.46% | 188,625 |
| Jan 22, 2025 | 11.21 | 11.91 | 11.00 | 11.27 | 0.06 | 0.54% | 169,900 |
| Jan 21, 2025 | 10.97 | 11.36 | 10.84 | 11.21 | 0.28 | 2.56% | 187,730 |
| Jan 17, 2025 | 11.57 | 11.69 | 10.77 | 10.93 | -0.32 | -2.84% | 199,300 |
| Jan 16, 2025 | 11.25 | 11.52 | 11.00 | 11.25 | 0.02 | 0.18% | 254,100 |
| Jan 15, 2025 | 10.78 | 11.25 | 10.56 | 11.23 | 0.70 | 6.65% | 319,927 |
| Jan 14, 2025 | 11.02 | 11.30 | 10.42 | 10.53 | -0.32 | -2.95% | 303,700 |
| Jan 13, 2025 | 11.79 | 11.79 | 10.35 | 10.85 | -1.07 | -8.98% | 428,400 |
| Jan 10, 2025 | 12.37 | 12.49 | 11.38 | 11.92 | -0.78 | -6.14% | 738,800 |
| Jan 8, 2025 | 13.30 | 13.30 | 12.66 | 12.70 | -0.59 | -4.44% | 375,500 |
| Jan 7, 2025 | 13.17 | 13.37 | 12.88 | 13.29 | 0.12 | 0.91% | 677,844 |
| Jan 6, 2025 | 13.64 | 13.80 | 13.15 | 13.17 | -0.45 | -3.30% | 140,000 |
| Jan 3, 2025 | 13.24 | 13.78 | 13.09 | 13.62 | 0.49 | 3.73% | 108,182 |
| Jan 2, 2025 | 13.22 | 13.53 | 12.97 | 13.13 | 0.04 | 0.31% | 141,700 |
| Dec 31, 2024 | 13.21 | 13.71 | 12.53 | 13.09 | -0.04 | -0.30% | 189,700 |
| Dec 30, 2024 | 13.73 | 13.85 | 13.11 | 13.13 | -0.71 | -5.13% | 267,800 |
| Dec 27, 2024 | 13.00 | 13.91 | 12.84 | 13.84 | 0.76 | 5.81% | 256,200 |
| Dec 26, 2024 | 12.43 | 13.11 | 12.32 | 13.08 | 0.55 | 4.39% | 217,845 |
| Dec 24, 2024 | 12.45 | 12.73 | 12.04 | 12.53 | 0.13 | 1.05% | 160,045 |
| Dec 23, 2024 | 12.44 | 12.44 | 11.90 | 12.40 | -0.06 | -0.48% | 325,600 |
| Dec 20, 2024 | 11.85 | 12.59 | 11.62 | 12.46 | 0.46 | 3.83% | 1,207,100 |
| Dec 19, 2024 | 12.12 | 12.28 | 11.64 | 12.00 | -0.10 | -0.83% | 377,200 |
| Dec 18, 2024 | 12.66 | 13.02 | 11.99 | 12.10 | -0.45 | -3.59% | 443,541 |
| Dec 17, 2024 | 12.48 | 12.64 | 12.05 | 12.55 | 0.00 | 0.00% | 131,904 |
| Dec 16, 2024 | 12.52 | 12.69 | 11.94 | 12.55 | 0.03 | 0.24% | 805,900 |