Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
105.63
-0.24 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
106.19
+0.56 (0.53%)
After-hours: Dec 5, 2025, 7:57 PM EST
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.12 | 107.78 | 105.00 | 105.63 | 105.63 | -0.23% | 871,877 |
| Dec 4, 2025 | 99.33 | 107.35 | 98.74 | 105.87 | 105.87 | 5.87% | 783,377 |
| Dec 3, 2025 | 98.33 | 101.71 | 97.50 | 100.00 | 100.00 | 2.56% | 735,090 |
| Dec 2, 2025 | 100.00 | 100.29 | 96.93 | 97.50 | 97.50 | -1.00% | 672,101 |
| Dec 1, 2025 | 99.86 | 102.58 | 96.70 | 98.49 | 98.49 | -2.63% | 1,099,984 |
| Nov 28, 2025 | 100.95 | 101.76 | 99.33 | 101.14 | 101.14 | 0.79% | 181,519 |
| Nov 26, 2025 | 100.00 | 101.36 | 97.74 | 100.35 | 100.35 | 1.28% | 852,071 |
| Nov 25, 2025 | 101.41 | 103.06 | 97.70 | 99.08 | 99.08 | -2.05% | 622,830 |
| Nov 24, 2025 | 97.68 | 102.44 | 96.65 | 101.15 | 101.15 | 3.74% | 1,043,219 |
| Nov 21, 2025 | 92.89 | 101.03 | 92.10 | 97.50 | 97.50 | 3.72% | 1,260,162 |
| Nov 20, 2025 | 94.86 | 98.43 | 92.85 | 94.00 | 94.00 | -0.24% | 752,186 |
| Nov 19, 2025 | 92.21 | 94.70 | 91.41 | 94.23 | 94.23 | 2.87% | 751,552 |
| Nov 18, 2025 | 88.00 | 93.36 | 86.56 | 91.60 | 91.60 | -0.68% | 1,426,927 |
| Nov 17, 2025 | 90.40 | 96.10 | 89.65 | 92.23 | 92.23 | -0.49% | 1,622,112 |
| Nov 14, 2025 | 84.12 | 94.06 | 84.12 | 92.68 | 92.68 | 7.77% | 1,312,291 |
| Nov 13, 2025 | 85.15 | 87.74 | 82.07 | 86.00 | 86.00 | 1.00% | 1,200,839 |
| Nov 12, 2025 | 79.24 | 85.23 | 79.24 | 85.15 | 85.15 | 7.56% | 1,329,981 |
| Nov 11, 2025 | 76.05 | 79.47 | 76.05 | 79.17 | 79.17 | 3.21% | 576,286 |
| Nov 10, 2025 | 75.88 | 77.54 | 74.01 | 76.70 | 76.70 | 2.93% | 431,613 |
| Nov 7, 2025 | 74.20 | 74.94 | 72.05 | 74.52 | 74.52 | 0.43% | 448,091 |
| Nov 6, 2025 | 74.55 | 75.02 | 72.96 | 74.20 | 74.20 | -0.52% | 637,876 |
| Nov 5, 2025 | 73.81 | 74.79 | 71.06 | 74.59 | 74.59 | 2.19% | 956,173 |
| Nov 4, 2025 | 72.83 | 75.44 | 72.56 | 72.99 | 72.99 | -2.93% | 565,085 |
| Nov 3, 2025 | 76.78 | 78.85 | 73.85 | 75.19 | 75.19 | -2.55% | 667,553 |
| Oct 31, 2025 | 79.03 | 79.97 | 76.43 | 77.16 | 77.16 | -2.28% | 1,014,158 |
| Oct 30, 2025 | 74.17 | 79.78 | 73.48 | 78.96 | 78.96 | 6.70% | 853,211 |
| Oct 29, 2025 | 74.46 | 75.69 | 71.61 | 74.00 | 74.00 | -0.59% | 562,519 |
| Oct 28, 2025 | 76.00 | 77.22 | 73.24 | 74.44 | 74.44 | -3.96% | 632,042 |
| Oct 27, 2025 | 72.47 | 80.13 | 71.50 | 77.51 | 77.51 | 9.22% | 1,898,792 |
| Oct 24, 2025 | 71.05 | 72.36 | 70.68 | 70.97 | 70.97 | 0.57% | 685,802 |
| Oct 23, 2025 | 69.50 | 73.06 | 69.15 | 70.57 | 70.57 | 0.76% | 1,522,045 |
| Oct 22, 2025 | 65.00 | 70.80 | 64.61 | 70.04 | 70.04 | 6.93% | 1,698,856 |
| Oct 21, 2025 | 71.07 | 74.29 | 65.33 | 65.50 | 65.50 | -7.20% | 1,795,748 |
| Oct 20, 2025 | 79.23 | 83.00 | 70.35 | 70.58 | 70.58 | 35.84% | 7,339,933 |
| Oct 17, 2025 | 51.47 | 54.95 | 49.80 | 51.96 | 51.96 | -1.09% | 1,730,524 |
| Oct 16, 2025 | 50.59 | 52.99 | 50.06 | 52.53 | 52.53 | 5.00% | 1,574,047 |
| Oct 15, 2025 | 46.87 | 50.98 | 46.51 | 50.03 | 50.03 | 8.29% | 1,253,004 |
| Oct 14, 2025 | 46.96 | 46.96 | 45.03 | 46.20 | 46.20 | -2.55% | 818,767 |
| Oct 13, 2025 | 46.85 | 50.05 | 45.23 | 47.41 | 47.41 | 2.91% | 1,504,434 |
| Oct 10, 2025 | 49.14 | 49.98 | 45.85 | 46.07 | 46.07 | -6.87% | 1,006,655 |
| Oct 9, 2025 | 49.12 | 50.11 | 47.54 | 49.47 | 49.47 | -0.06% | 859,233 |
| Oct 8, 2025 | 49.08 | 49.58 | 47.81 | 49.50 | 49.50 | 0.58% | 938,124 |
| Oct 7, 2025 | 48.02 | 49.32 | 47.43 | 49.22 | 49.22 | 2.95% | 898,648 |
| Oct 6, 2025 | 50.51 | 50.63 | 47.58 | 47.81 | 47.81 | -5.36% | 1,217,343 |
| Oct 3, 2025 | 49.40 | 50.74 | 48.59 | 50.51 | 50.51 | 2.21% | 1,476,163 |
| Oct 2, 2025 | 45.26 | 49.52 | 44.42 | 49.42 | 49.42 | 9.29% | 1,950,374 |
| Oct 1, 2025 | 49.08 | 50.45 | 44.74 | 45.22 | 45.22 | -8.46% | 1,355,893 |
| Sep 30, 2025 | 51.94 | 51.94 | 48.60 | 49.40 | 49.40 | -5.13% | 1,132,626 |
| Sep 29, 2025 | 51.07 | 52.76 | 50.60 | 52.07 | 52.07 | 2.91% | 790,736 |
| Sep 26, 2025 | 52.35 | 52.52 | 49.82 | 50.60 | 50.60 | -2.58% | 977,807 |