Celcuity Inc. CELC
NASDAQ · United States · Health Technology
$75.13-4.39 (-5.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $76.38 | -3.95% | $78.38 | $79.18 | $75.40 | 324.29K |
| 2026-09-30 | $79.52 | +2.77% | $81.30 | $88.68 | $77.84 | 2.56M |
| 2026-09-29 | $77.38 | -2.84% | $79.64 | $80.52 | $77.25 | 1.22M |
| 2026-09-28 | $79.64 | +0.15% | $79.44 | $80.02 | $77.09 | 610.40K |
| 2026-09-25 | $79.52 | +0.19% | $80.00 | $80.28 | $78.02 | 657.20K |
| 2026-09-24 | $79.37 | -0.78% | $79.73 | $80.19 | $77.07 | 1.24M |
| 2026-09-23 | $79.99 | -4.89% | $84.93 | $85.05 | $79.40 | 739.30K |
| 2026-09-22 | $84.10 | +0.12% | $84.00 | $85.50 | $82.80 | 540.20K |
| 2026-09-21 | $84.00 | +4.21% | $81.37 | $84.33 | $80.26 | 718.10K |
| 2026-09-18 | $80.61 | -5.06% | $84.89 | $85.17 | $79.77 | 1.41M |
| 2026-09-17 | $84.91 | +2.82% | $85.22 | $87.50 | $84.41 | 692.10K |
| 2026-09-16 | $82.58 | -0.15% | $83.33 | $84.07 | $81.54 | 799.30K |
| 2026-09-15 | $82.70 | -0.99% | $83.65 | $83.65 | $80.62 | 783.50K |
| 2026-09-14 | $83.53 | +0.10% | $83.45 | $84.90 | $82.49 | 1.65M |
| 2026-09-11 | $83.45 | -2.39% | $86.38 | $87.01 | $83.24 | 863.40K |
| 2026-09-10 | $85.49 | -5.10% | $88.37 | $89.47 | $84.82 | 1.07M |
| 2026-09-09 | $90.08 | -3.16% | $92.00 | $93.80 | $90.00 | 708.30K |
| 2026-09-08 | $93.02 | -2.80% | $93.62 | $97.43 | $92.61 | 940.70K |
| 2026-09-04 | $95.70 | -0.76% | $95.83 | $97.25 | $94.55 | 515.50K |
| 2026-09-03 | $96.43 | +0.24% | $97.11 | $98.00 | $94.92 | 773.20K |
| 2026-09-02 | $96.20 | +4.59% | $93.61 | $96.94 | $92.13 | 818.20K |
| 2026-09-01 | $91.98 | +3.28% | $89.00 | $92.85 | $88.64 | 1.16M |
| 2026-08-31 | $89.06 | +0.70% | $87.61 | $89.81 | $86.99 | 819.00K |
| 2026-08-28 | $88.44 | -5.15% | $91.90 | $92.47 | $88.22 | 610.30K |
| 2026-08-27 | $93.24 | -1.94% | $95.06 | $95.06 | $92.54 | 457.30K |
| 2026-08-26 | $95.08 | +3.05% | $92.38 | $96.16 | $91.02 | 655.40K |
| 2026-08-25 | $92.27 | +1.63% | $92.47 | $94.33 | $91.68 | 681.60K |
| 2026-08-24 | $90.79 | -2.93% | $93.47 | $93.47 | $90.75 | 514.10K |
| 2026-08-21 | $93.53 | +3.27% | $91.39 | $95.46 | $90.51 | 889.30K |
| 2026-08-20 | $90.57 | -3.29% | $92.90 | $93.36 | $90.26 | 936.90K |
| 2026-08-19 | $93.65 | +0.44% | $95.50 | $96.00 | $91.85 | 591.50K |
| 2026-08-18 | $93.24 | +0.87% | $92.38 | $94.12 | $91.29 | 532.90K |
| 2026-08-17 | $92.44 | +0.48% | $92.99 | $93.00 | $90.59 | 900.90K |
| 2026-08-14 | $92.00 | +6.24% | $83.04 | $95.56 | $83.04 | 1.33M |
| 2026-08-13 | $86.60 | -5.95% | $92.08 | $92.99 | $86.40 | 1.42M |
| 2026-08-12 | $92.08 | +4.51% | $88.72 | $92.56 | $88.05 | 795.20K |
| 2026-08-11 | $88.11 | -2.95% | $92.15 | $92.20 | $87.63 | 619.40K |
| 2026-08-10 | $90.79 | -2.14% | $92.35 | $93.67 | $90.14 | 787.00K |
| 2026-08-07 | $92.78 | -0.50% | $94.99 | $95.15 | $90.39 | 543.20K |
| 2026-08-06 | $93.25 | +0.36% | $92.92 | $95.21 | $91.81 | 569.40K |
| 2026-08-05 | $92.92 | +0.46% | $93.68 | $94.41 | $90.82 | 772.00K |
| 2026-08-04 | $92.49 | +5.44% | $88.34 | $93.39 | $88.34 | 713.90K |
| 2026-08-03 | $87.72 | +1.55% | $85.16 | $87.99 | $83.43 | 557.30K |
| 2026-07-31 | $86.38 | -1.44% | $88.50 | $88.50 | $85.46 | 677.90K |
| 2026-07-30 | $87.64 | +5.26% | $85.03 | $87.97 | $83.33 | 1.32M |
| 2026-07-29 | $83.26 | +0.97% | $82.77 | $84.72 | $80.30 | 1.37M |
| 2026-07-28 | $82.46 | +0.23% | $82.09 | $82.98 | $78.60 | 1.96M |
| 2026-07-27 | $82.27 | -0.42% | $83.30 | $85.05 | $81.01 | 1.76M |
| 2026-07-24 | $82.62 | -6.47% | $89.56 | $89.56 | $82.23 | 1.29M |
| 2026-07-23 | $88.34 | -2.00% | $89.07 | $91.67 | $87.96 | 1.75M |
| 2026-07-22 | $90.14 | -1.69% | $90.20 | $92.66 | $89.24 | 792.90K |
| 2026-07-21 | $91.69 | +4.21% | $87.99 | $92.24 | $87.21 | 1.86M |
| 2026-07-20 | $87.99 | -0.44% | $88.58 | $92.10 | $87.86 | 1.05M |
| 2026-07-17 | $88.38 | +0.10% | $86.13 | $91.24 | $86.07 | 1.31M |
| 2026-07-16 | $88.29 | -3.52% | $91.69 | $91.69 | $84.99 | 3.42M |
| 2026-07-15 | $91.51 | -17.60% | $94.81 | $98.00 | $85.00 | 8.75M |
| 2026-07-14 | $111.05 | +6.99% | $103.79 | $113.73 | $101.09 | 2.15M |
| 2026-07-13 | $103.79 | -3.52% | $106.70 | $108.78 | $100.63 | 1.26M |
| 2026-07-10 | $107.58 | -5.22% | $113.50 | $113.50 | $107.25 | 698.70K |
| 2026-07-09 | $113.51 | +4.23% | $108.28 | $113.74 | $108.28 | 983.90K |
| 2026-07-08 | $108.90 | -5.89% | $113.98 | $116.41 | $108.42 | 1.52M |
| 2026-07-07 | $115.72 | +6.58% | $110.44 | $117.21 | $108.93 | 1.44M |
| 2026-07-06 | $108.58 | +0.58% | $107.91 | $111.04 | $106.20 | 1.14M |
| 2026-07-02 | $107.95 | +3.31% | $105.84 | $108.32 | $102.62 | 1.04M |
| 2026-07-01 | $104.49 | -0.12% | $105.78 | $106.92 | $102.79 | 1.10M |
| 2026-06-30 | $104.62 | +2.05% | $103.63 | $105.52 | $101.18 | 1.09M |
| 2026-06-29 | $102.52 | +2.57% | $100.00 | $103.31 | $98.54 | 1.03M |
| 2026-06-26 | $99.95 | +4.19% | $96.23 | $101.24 | $95.00 | 2.57M |
| 2026-06-25 | $95.93 | -0.47% | $95.42 | $101.29 | $95.00 | 1.45M |
| 2026-06-24 | $96.38 | +6.84% | $89.64 | $96.90 | $89.64 | 1.04M |
| 2026-06-23 | $90.21 | +0.31% | $88.84 | $92.61 | $87.88 | 659.00K |
| 2026-06-22 | $89.93 | +2.47% | $88.56 | $91.26 | $87.01 | 884.30K |
| 2026-06-18 | $87.76 | -0.33% | $88.17 | $89.40 | $82.55 | 2.13M |
| 2026-06-17 | $88.05 | +0.84% | $88.07 | $88.85 | $85.59 | 1.21M |
| 2026-06-16 | $87.32 | -1.04% | $88.54 | $89.50 | $86.91 | 906.00K |
| 2026-06-15 | $88.24 | -0.35% | $89.97 | $90.61 | $86.53 | 1.14M |
| 2026-06-12 | $88.55 | -1.05% | $89.46 | $91.00 | $87.00 | 1.53M |
| 2026-06-11 | $89.49 | +1.42% | $89.86 | $91.50 | $85.54 | 1.60M |
| 2026-06-10 | $88.24 | -4.70% | $90.51 | $95.97 | $86.67 | 1.97M |
| 2026-06-09 | $92.59 | +5.90% | $87.82 | $94.44 | $87.77 | 1.37M |
| 2026-06-08 | $87.43 | -0.96% | $88.00 | $91.00 | $86.00 | 1.44M |
| 2026-06-05 | $88.28 | -4.53% | $92.47 | $93.79 | $87.71 | 1.66M |
| 2026-06-04 | $92.47 | +3.96% | $88.59 | $93.18 | $85.39 | 3.84M |
| 2026-06-03 | $88.95 | -2.70% | $86.65 | $94.85 | $83.77 | 5.48M |
| 2026-06-02 | $91.42 | -25.65% | $95.00 | $99.99 | $88.98 | 5.69M |
| 2026-06-01 | $122.96 | -7.47% | $132.22 | $134.70 | $122.76 | 1.93M |
| 2026-05-29 | $132.88 | +1.50% | $131.09 | $134.97 | $126.77 | 1.42M |
| 2026-05-28 | $130.91 | -2.28% | $133.97 | $134.00 | $128.15 | 910.90K |
| 2026-05-27 | $133.97 | -0.22% | $133.26 | $138.26 | $131.75 | 645.80K |
| 2026-05-26 | $134.26 | -2.87% | $140.85 | $140.85 | $132.85 | 687.50K |