Celcuity Inc. (CELC)
9.04
0.39 (4.51%)
At close: Apr 11, 2025, 1:27 PM
Celcuity Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 8.37 | 8.72 | 8.13 | 8.65 | 0.00 | 0.00% | 228,324 |
| Apr 9, 2025 | 7.96 | 8.99 | 7.61 | 8.65 | 0.44 | 5.36% | 345,000 |
| Apr 8, 2025 | 9.24 | 9.71 | 7.58 | 8.21 | -0.95 | -10.37% | 486,100 |
| Apr 7, 2025 | 8.40 | 9.18 | 7.70 | 9.16 | 0.51 | 5.90% | 923,800 |
| Apr 4, 2025 | 8.58 | 8.89 | 7.70 | 8.65 | -0.20 | -2.26% | 502,142 |
| Apr 3, 2025 | 9.05 | 9.29 | 8.69 | 8.85 | -0.51 | -5.45% | 655,000 |
| Apr 2, 2025 | 9.11 | 9.48 | 8.75 | 9.36 | 0.07 | 0.75% | 645,100 |
| Apr 1, 2025 | 9.96 | 10.08 | 8.50 | 9.29 | -0.82 | -8.11% | 1,108,900 |
| Mar 31, 2025 | 10.05 | 10.91 | 9.78 | 10.11 | -0.13 | -1.27% | 488,500 |
| Mar 28, 2025 | 10.49 | 10.67 | 10.07 | 10.24 | -0.30 | -2.85% | 232,038 |
| Mar 27, 2025 | 10.50 | 10.70 | 10.25 | 10.54 | 0.10 | 0.96% | 118,045 |
| Mar 26, 2025 | 10.54 | 10.56 | 9.98 | 10.44 | -0.07 | -0.67% | 188,300 |
| Mar 25, 2025 | 10.78 | 11.17 | 10.24 | 10.51 | -0.33 | -3.04% | 162,700 |
| Mar 24, 2025 | 10.73 | 11.02 | 10.40 | 10.84 | 0.34 | 3.24% | 121,300 |
| Mar 21, 2025 | 10.35 | 10.55 | 10.07 | 10.50 | 0.03 | 0.29% | 689,440 |
| Mar 20, 2025 | 10.38 | 10.67 | 10.22 | 10.47 | -0.06 | -0.57% | 128,341 |
| Mar 19, 2025 | 10.12 | 10.85 | 10.02 | 10.53 | 0.44 | 4.36% | 124,400 |
| Mar 18, 2025 | 10.12 | 10.42 | 9.69 | 10.09 | -0.16 | -1.56% | 153,200 |
| Mar 17, 2025 | 9.96 | 10.44 | 9.92 | 10.25 | 0.22 | 2.19% | 125,300 |
| Mar 14, 2025 | 10.16 | 10.21 | 9.76 | 10.03 | 0.00 | 0.00% | 138,400 |
| Mar 13, 2025 | 10.85 | 11.00 | 9.99 | 10.03 | -0.85 | -7.81% | 109,200 |
| Mar 12, 2025 | 10.48 | 10.94 | 10.23 | 10.88 | 0.54 | 5.22% | 181,100 |
| Mar 11, 2025 | 10.24 | 10.56 | 9.61 | 10.34 | 0.11 | 1.08% | 189,432 |
| Mar 10, 2025 | 10.58 | 10.89 | 9.96 | 10.23 | -0.41 | -3.85% | 176,900 |
| Mar 7, 2025 | 10.00 | 10.81 | 9.50 | 10.64 | 0.66 | 6.61% | 766,400 |
| Mar 6, 2025 | 10.21 | 10.88 | 9.85 | 9.98 | -0.36 | -3.48% | 306,300 |
| Mar 5, 2025 | 9.94 | 10.45 | 9.79 | 10.34 | 0.40 | 4.02% | 242,721 |
| Mar 4, 2025 | 8.80 | 10.51 | 8.53 | 9.94 | 1.04 | 11.69% | 575,803 |
| Mar 3, 2025 | 9.44 | 9.94 | 8.84 | 8.90 | -0.53 | -5.62% | 582,408 |
| Feb 28, 2025 | 9.50 | 9.61 | 8.75 | 9.43 | -0.07 | -0.74% | 414,434 |
| 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 |