Celcuity Inc. (CELC)
NASDAQ: CELC · Real-Time Price · USD
10.68
+0.53 (5.17%)
At close: May 12, 2025, 4:00 PM
11.11
+0.43 (4.07%)
After-hours: May 12, 2025, 6:12 PM EDT
Celcuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.40 | 11.05 | 10.21 | 10.68 | 10.68 | 5.17% | 187,139 |
| May 9, 2025 | 10.55 | 10.91 | 10.14 | 10.15 | 10.15 | -3.61% | 141,339 |
| May 8, 2025 | 10.19 | 10.80 | 9.95 | 10.53 | 10.53 | 3.44% | 240,888 |
| May 7, 2025 | 10.22 | 10.40 | 9.64 | 10.18 | 10.18 | 0.59% | 194,031 |
| May 6, 2025 | 10.65 | 10.67 | 9.94 | 10.12 | 10.12 | -6.73% | 271,453 |
| May 5, 2025 | 10.82 | 11.16 | 10.49 | 10.85 | 10.85 | -0.46% | 130,220 |
| May 2, 2025 | 10.85 | 11.16 | 10.56 | 10.90 | 10.90 | 0.93% | 208,420 |
| May 1, 2025 | 11.15 | 11.28 | 10.70 | 10.80 | 10.80 | -3.05% | 250,977 |
| Apr 30, 2025 | 11.10 | 11.40 | 10.67 | 11.14 | 11.14 | -0.71% | 250,666 |
| Apr 29, 2025 | 11.04 | 11.66 | 10.99 | 11.22 | 11.22 | 1.17% | 185,578 |
| Apr 28, 2025 | 10.84 | 11.17 | 10.59 | 11.09 | 11.09 | 2.69% | 265,352 |
| Apr 25, 2025 | 10.96 | 11.23 | 10.58 | 10.80 | 10.80 | -2.17% | 115,555 |
| Apr 24, 2025 | 11.05 | 11.14 | 10.81 | 11.04 | 11.04 | -0.27% | 121,220 |
| Apr 23, 2025 | 11.40 | 11.61 | 10.97 | 11.07 | 11.07 | -0.45% | 175,348 |
| Apr 22, 2025 | 10.55 | 11.40 | 10.50 | 11.12 | 11.12 | 6.41% | 259,037 |
| Apr 21, 2025 | 10.22 | 10.60 | 9.98 | 10.45 | 10.45 | 2.05% | 167,502 |
| Apr 17, 2025 | 9.94 | 10.34 | 9.50 | 10.24 | 10.24 | 2.50% | 165,327 |
| Apr 16, 2025 | 9.97 | 10.27 | 9.79 | 9.99 | 9.99 | -1.19% | 229,238 |
| Apr 15, 2025 | 9.66 | 10.48 | 9.66 | 10.11 | 10.11 | 3.69% | 134,025 |
| Apr 14, 2025 | 9.75 | 9.91 | 9.02 | 9.75 | 9.75 | 5.63% | 228,601 |
| Apr 11, 2025 | 8.64 | 9.27 | 8.54 | 9.23 | 9.23 | 6.71% | 201,799 |
| Apr 10, 2025 | 8.37 | 8.72 | 8.13 | 8.65 | 8.65 | - | 228,677 |
| Apr 9, 2025 | 7.96 | 8.99 | 7.61 | 8.65 | 8.65 | 5.36% | 344,987 |
| Apr 8, 2025 | 9.24 | 9.71 | 7.58 | 8.21 | 8.21 | -10.37% | 486,062 |
| Apr 7, 2025 | 8.40 | 9.18 | 7.70 | 9.16 | 9.16 | 5.90% | 923,761 |
| Apr 4, 2025 | 8.58 | 8.89 | 7.70 | 8.65 | 8.65 | -2.26% | 502,142 |
| Apr 3, 2025 | 9.05 | 9.29 | 8.69 | 8.85 | 8.85 | -5.45% | 654,985 |
| Apr 2, 2025 | 9.11 | 9.48 | 8.75 | 9.36 | 9.36 | 0.75% | 645,099 |
| Apr 1, 2025 | 9.96 | 10.08 | 8.50 | 9.29 | 9.29 | -8.11% | 1,108,868 |
| Mar 31, 2025 | 10.05 | 10.91 | 9.78 | 10.11 | 10.11 | -1.27% | 488,497 |
| Mar 28, 2025 | 10.49 | 10.67 | 10.07 | 10.24 | 10.24 | -2.85% | 232,038 |
| Mar 27, 2025 | 10.50 | 10.70 | 10.25 | 10.54 | 10.54 | 0.96% | 118,045 |
| Mar 26, 2025 | 10.54 | 10.56 | 9.98 | 10.44 | 10.44 | -0.67% | 188,272 |
| Mar 25, 2025 | 10.78 | 11.17 | 10.24 | 10.51 | 10.51 | -3.04% | 162,667 |
| Mar 24, 2025 | 10.73 | 11.02 | 10.40 | 10.84 | 10.84 | 3.24% | 121,283 |
| Mar 21, 2025 | 10.35 | 10.55 | 10.07 | 10.50 | 10.50 | 0.29% | 689,440 |
| Mar 20, 2025 | 10.38 | 10.67 | 10.22 | 10.47 | 10.47 | -0.57% | 128,341 |
| Mar 19, 2025 | 10.12 | 10.85 | 10.02 | 10.53 | 10.53 | 4.36% | 124,377 |
| Mar 18, 2025 | 10.12 | 10.42 | 9.69 | 10.09 | 10.09 | -1.56% | 153,154 |
| Mar 17, 2025 | 9.96 | 10.44 | 9.92 | 10.25 | 10.25 | 2.19% | 125,252 |
| Mar 14, 2025 | 10.16 | 10.21 | 9.76 | 10.03 | 10.03 | - | 138,373 |
| Mar 13, 2025 | 10.85 | 11.00 | 9.99 | 10.03 | 10.03 | -7.81% | 109,180 |
| Mar 12, 2025 | 10.48 | 10.94 | 10.23 | 10.88 | 10.88 | 5.22% | 181,053 |
| Mar 11, 2025 | 10.24 | 10.56 | 9.61 | 10.34 | 10.34 | 1.08% | 189,432 |
| Mar 10, 2025 | 10.58 | 10.89 | 9.96 | 10.23 | 10.23 | -3.85% | 176,898 |
| Mar 7, 2025 | 10.00 | 10.81 | 9.50 | 10.64 | 10.64 | 6.61% | 766,398 |
| Mar 6, 2025 | 10.21 | 10.88 | 9.85 | 9.98 | 9.98 | -3.48% | 306,265 |
| Mar 5, 2025 | 9.94 | 10.45 | 9.79 | 10.34 | 10.34 | 4.02% | 242,721 |
| Mar 4, 2025 | 8.80 | 10.51 | 8.53 | 9.94 | 9.94 | 11.69% | 575,803 |
| Mar 3, 2025 | 9.44 | 9.94 | 8.84 | 8.90 | 8.90 | -5.62% | 582,408 |