Celcuity Inc. (CELC)
NASDAQ: CELC
· Real-Time Price · USD
62.53
6.84 (12.29%)
At close: Sep 08, 2025, 3:59 PM
60.36
-3.47%
After-hours: Sep 08, 2025, 06:40 PM EDT
CELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.76 | 57.48 | 54.56 | 55.69 | 55.69 | 2.24% | 831,710 |
| Sep 4, 2025 | 54.20 | 54.97 | 53.32 | 54.47 | 54.47 | 0.50% | 438,557 |
| Sep 3, 2025 | 53.36 | 54.55 | 52.91 | 54.20 | 54.20 | 1.16% | 397,100 |
| Sep 2, 2025 | 50.69 | 54.06 | 50.44 | 53.58 | 53.58 | 4.59% | 576,800 |
| Aug 29, 2025 | 54.55 | 55.00 | 51.17 | 51.23 | 51.23 | -6.17% | 731,241 |
| Aug 28, 2025 | 54.09 | 55.44 | 52.89 | 54.60 | 54.60 | 9.29% | 1,428,100 |
| Aug 27, 2025 | 49.92 | 50.19 | 48.73 | 49.96 | 49.96 | 1.01% | 737,800 |
| Aug 26, 2025 | 49.50 | 50.14 | 48.91 | 49.46 | 49.46 | 0.43% | 687,900 |
| Aug 25, 2025 | 52.50 | 53.27 | 49.21 | 49.25 | 49.25 | -6.05% | 1,189,700 |
| Aug 22, 2025 | 51.00 | 52.67 | 50.31 | 52.42 | 52.42 | 4.05% | 956,464 |
| Aug 21, 2025 | 48.25 | 51.64 | 47.54 | 50.38 | 50.38 | 3.30% | 1,362,713 |
| Aug 20, 2025 | 48.94 | 49.50 | 47.34 | 48.77 | 48.77 | -0.91% | 1,125,073 |
| Aug 19, 2025 | 51.57 | 51.73 | 49.15 | 49.22 | 49.22 | -4.56% | 704,419 |
| Aug 18, 2025 | 52.69 | 53.05 | 50.00 | 51.57 | 51.57 | -0.42% | 943,018 |
| Aug 15, 2025 | 52.92 | 53.86 | 50.86 | 51.79 | 51.79 | -0.19% | 908,900 |
| 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 |