NASDAQ : CELC
Celcuity Inc. — Price history
Healthcare · Biotechnology · United States
Last price 69.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Celcuity Inc. (CELC) closed at 67.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.5 | 70.13 | 66.14 | 67.07 | 776,585 | -2.98% |
| 2026-10-30 | 68.47 | 70.425 | 67.42 | 69.13 | 700,081 | -0.25% |
| 2026-10-29 | 70.66 | 73.285 | 69 | 69.3 | 820,623 | -0.23% |
| 2026-10-28 | 67.41 | 69.95 | 67.39 | 69.46 | 1,138,233 | +2.04% |
| 2026-10-27 | 66.08 | 68.82 | 65.69 | 68.07 | 885,827 | +3.45% |
| 2026-10-26 | 65.5 | 68.39 | 64.916 | 65.8 | 1,866,289 | +0.84% |
| 2026-10-23 | 65.57 | 66.3 | 63.49 | 65.25 | 1,316,079 | -0.49% |
| 2026-10-22 | 61.74 | 66.93 | 61.74 | 65.57 | 1,932,805 | +6.51% |
| 2026-10-21 | 60.42 | 62.838 | 60.15 | 61.56 | 1,590,636 | +2.60% |
| 2026-10-20 | 57.12 | 62.56 | 56.81 | 60 | 2,382,968 | +5.04% |
| 2026-10-19 | 58.19 | 59.49 | 56.6 | 57.12 | 2,669,091 | +0.95% |
| 2026-10-16 | 60.16 | 60.23 | 53.54 | 56.58 | 4,342,458 | -6.17% |
| 2026-10-15 | 60.67 | 61.73 | 60 | 60.3 | 2,123,480 | +0.67% |
| 2026-10-14 | 62.6 | 63.444 | 58.98 | 59.9 | 2,441,318 | -5.21% |
| 2026-10-13 | 65.17 | 65.69 | 62.86 | 63.19 | 1,497,794 | -4.04% |
| 2026-10-12 | 67.4 | 67.52 | 65.03 | 65.85 | 1,050,220 | -3.08% |
| 2026-10-09 | 67.78 | 68.53 | 66.91 | 67.94 | 1,277,685 | +0.10% |
| 2026-10-08 | 64.735 | 69.08 | 63.225 | 67.87 | 2,590,851 | +3.18% |
| 2026-10-07 | 70.52 | 73.505 | 64.15 | 65.78 | 3,156,461 | -7.68% |
| 2026-10-06 | 74.28 | 76.29 | 70.315 | 71.25 | 1,563,198 | -3.22% |
| 2026-10-05 | 72.71 | 74.6 | 69 | 73.62 | 1,718,386 | +2.11% |
| 2026-10-02 | 75.21 | 75.44 | 70.675 | 72.1 | 1,421,129 | -4.03% |
| 2026-10-01 | 78.38 | 79.18 | 75 | 75.13 | 1,096,887 | -5.52% |
| 2026-09-30 | 81.3 | 88.68 | 77.84 | 79.52 | 2,555,385 | +2.77% |
| 2026-09-29 | 79.64 | 80.52 | 77.25 | 77.38 | 1,221,735 | -2.84% |
| 2026-09-28 | 79.44 | 80.02 | 77.09 | 79.64 | 610,352 | +0.15% |
| 2026-09-25 | 80 | 80.283 | 78.02 | 79.52 | 657,167 | +0.19% |
| 2026-09-24 | 79.73 | 80.19 | 77.07 | 79.37 | 1,237,796 | -0.78% |
| 2026-09-23 | 84.93 | 85.05 | 79.4 | 79.99 | 739,444 | -4.89% |
| 2026-09-22 | 84 | 85.5 | 82.8 | 84.1 | 540,312 | +0.12% |
| 2026-09-21 | 81.37 | 84.33 | 80.26 | 84 | 718,129 | +4.21% |
| 2026-09-18 | 84.89 | 85.172 | 79.77 | 80.61 | 1,406,193 | -5.06% |
| 2026-09-17 | 85.22 | 87.5 | 84.41 | 84.91 | 692,111 | +2.82% |
| 2026-09-16 | 83.33 | 84.07 | 81.54 | 82.58 | 799,305 | -0.15% |
| 2026-09-15 | 83.65 | 83.65 | 80.62 | 82.7 | 783,662 | -0.99% |
| 2026-09-14 | 83.45 | 84.905 | 82.49 | 83.53 | 1,645,972 | +0.10% |
| 2026-09-11 | 86.38 | 87.01 | 83.235 | 83.45 | 863,369 | -2.39% |
| 2026-09-10 | 88.37 | 89.475 | 84.82 | 85.49 | 1,069,434 | -5.10% |
| 2026-09-09 | 92 | 93.8 | 90 | 90.08 | 708,294 | -3.16% |
| 2026-09-08 | 93.62 | 97.43 | 92.61 | 93.02 | 941,035 | -2.80% |
| 2026-09-04 | 95.83 | 97.245 | 94.55 | 95.7 | 515,520 | -0.76% |
| 2026-09-03 | 97.11 | 98 | 94.917 | 96.43 | 773,238 | +0.24% |
| 2026-09-02 | 93.61 | 96.94 | 92.13 | 96.2 | 819,182 | +4.59% |
| 2026-09-01 | 89 | 92.845 | 88.64 | 91.98 | 1,161,860 | +3.28% |
| 2026-08-31 | 87.61 | 89.805 | 86.99 | 89.06 | 818,972 | +0.70% |
| 2026-08-28 | 91.9 | 92.475 | 88.225 | 88.44 | 610,394 | -5.15% |
| 2026-08-27 | 95.06 | 95.06 | 92.535 | 93.24 | 457,309 | -1.94% |
| 2026-08-26 | 92.38 | 96.16 | 91.02 | 95.08 | 655,429 | +3.05% |
| 2026-08-25 | 92.47 | 94.33 | 91.68 | 92.27 | 681,600 | +1.63% |
| 2026-08-24 | 93.47 | 93.47 | 90.75 | 90.79 | 514,107 | -2.93% |
| 2026-08-21 | 91.39 | 95.455 | 90.51 | 93.53 | 889,301 | +3.27% |
| 2026-08-20 | 92.9 | 93.36 | 90.26 | 90.57 | 936,903 | -3.29% |
| 2026-08-19 | 95.5 | 96.005 | 91.85 | 93.65 | 591,540 | +0.44% |
| 2026-08-18 | 92.38 | 94.12 | 91.29 | 93.24 | 532,974 | +0.87% |
| 2026-08-17 | 92.99 | 93 | 90.59 | 92.44 | 900,979 | +0.48% |
| 2026-08-14 | 83.04 | 95.56 | 83.04 | 92 | 1,333,596 | +6.24% |
| 2026-08-13 | 92.08 | 92.99 | 86.405 | 86.6 | 1,420,104 | -5.95% |
| 2026-08-12 | 88.72 | 92.56 | 88.05 | 92.08 | 795,241 | +4.51% |
| 2026-08-11 | 92.15 | 92.2 | 87.63 | 88.11 | 619,399 | -2.95% |
| 2026-08-10 | 92.35 | 93.67 | 90.135 | 90.79 | 787,046 | -2.14% |
| 2026-08-07 | 94.99 | 95.155 | 90.39 | 92.78 | 543,219 | -0.50% |
| 2026-08-06 | 92.92 | 95.205 | 91.81 | 93.25 | 569,612 | +0.36% |
| 2026-08-05 | 93.68 | 94.41 | 90.82 | 92.92 | 772,006 | +0.46% |
| 2026-08-04 | 88.34 | 93.39 | 88.34 | 92.49 | 713,927 | +5.44% |
| 2026-08-03 | 85.16 | 87.99 | 83.428 | 87.72 | 557,345 | +1.55% |
| 2026-07-31 | 88.5 | 88.5 | 85.46 | 86.38 | 677,931 | -1.44% |
| 2026-07-30 | 85.03 | 87.97 | 83.33 | 87.64 | 1,322,667 | +5.26% |
| 2026-07-29 | 82.77 | 84.72 | 80.3 | 83.26 | 1,371,603 | +0.97% |
| 2026-07-28 | 82.09 | 82.98 | 78.6 | 82.46 | 1,962,109 | +0.23% |
| 2026-07-27 | 83.3 | 85.05 | 81.01 | 82.27 | 1,763,276 | -0.42% |
| 2026-07-24 | 89.56 | 89.56 | 82.23 | 82.62 | 1,294,446 | -6.47% |
| 2026-07-23 | 89.07 | 91.665 | 87.96 | 88.34 | 1,751,907 | -2.00% |
| 2026-07-22 | 90.2 | 92.66 | 89.24 | 90.14 | 792,947 | -1.69% |
| 2026-07-21 | 87.99 | 92.243 | 87.21 | 91.69 | 1,855,686 | +4.21% |
| 2026-07-20 | 88.58 | 92.1 | 87.865 | 87.99 | 1,053,678 | -0.44% |
| 2026-07-17 | 86.13 | 91.235 | 86.07 | 88.38 | 1,310,305 | +0.10% |
| 2026-07-16 | 91.69 | 91.69 | 84.985 | 88.29 | 3,416,798 | -3.52% |
| 2026-07-15 | 94.81 | 98 | 85 | 91.51 | 8,750,375 | -17.60% |
| 2026-07-14 | 103.79 | 113.73 | 101.09 | 111.05 | 2,150,348 | +6.99% |
| 2026-07-13 | 106.7 | 108.78 | 100.625 | 103.79 | 1,257,573 | -3.52% |
| 2026-07-10 | 113.5 | 113.5 | 107.25 | 107.58 | 698,699 | -5.22% |
| 2026-07-09 | 108.28 | 113.74 | 108.28 | 113.51 | 984,054 | +4.23% |
| 2026-07-08 | 113.98 | 116.41 | 108.418 | 108.9 | 1,516,708 | -5.89% |
| 2026-07-07 | 110.44 | 117.21 | 108.93 | 115.72 | 1,438,266 | +6.58% |
| 2026-07-06 | 107.91 | 111.04 | 106.2 | 108.58 | 1,137,705 | +0.58% |
| 2026-07-02 | 105.84 | 108.32 | 102.62 | 107.95 | 1,044,326 | +3.31% |
| 2026-07-01 | 105.78 | 106.92 | 102.795 | 104.49 | 1,098,150 | -0.12% |
| 2026-06-30 | 103.63 | 105.52 | 101.185 | 104.62 | 1,088,291 | +2.05% |
| 2026-06-29 | 100 | 103.313 | 98.54 | 102.52 | 1,032,384 | +2.57% |
| 2026-06-26 | 96.23 | 101.24 | 95 | 99.95 | 2,565,086 | +4.19% |
| 2026-06-25 | 95.42 | 101.29 | 95 | 95.93 | 1,446,315 | -0.47% |
| 2026-06-24 | 89.64 | 96.9 | 89.64 | 96.38 | 1,042,301 | +6.84% |
| 2026-06-23 | 88.84 | 92.605 | 87.88 | 90.21 | 659,112 | +0.31% |
| 2026-06-22 | 88.56 | 91.265 | 87.01 | 89.93 | 884,643 | +2.47% |
| 2026-06-18 | 88.17 | 89.4 | 82.554 | 87.76 | 2,126,823 | -0.33% |
| 2026-06-17 | 88.07 | 88.85 | 85.593 | 88.05 | 1,212,278 | +0.84% |
| 2026-06-16 | 88.54 | 89.505 | 86.91 | 87.32 | 906,054 | -1.04% |
| 2026-06-15 | 89.97 | 90.61 | 86.525 | 88.24 | 1,142,410 | -0.35% |
| 2026-06-12 | 89.46 | 91 | 87 | 88.55 | 1,532,972 | -1.05% |
| 2026-06-11 | 89.86 | 91.5 | 85.539 | 89.49 | 1,603,374 | +1.42% |
| 2026-06-10 | 90.51 | 95.97 | 86.67 | 88.24 | 1,965,778 | -4.70% |
| 2026-06-09 | 87.82 | 94.445 | 87.77 | 92.59 | 1,374,511 | +5.90% |
| 2026-06-08 | 88 | 91 | 86 | 87.43 | 1,437,793 | -0.96% |
| 2026-06-05 | 92.47 | 93.79 | 87.705 | 88.28 | 1,657,147 | -4.53% |
| 2026-06-04 | 88.59 | 93.18 | 85.39 | 92.47 | 3,841,610 | +3.96% |
| 2026-06-03 | 86.65 | 94.85 | 83.77 | 88.95 | 5,477,031 | -2.70% |
| 2026-06-02 | 95 | 99.99 | 88.98 | 91.42 | 5,688,908 | -25.65% |
| 2026-06-01 | 132.22 | 134.7 | 122.76 | 122.96 | 1,929,220 | -7.47% |
| 2026-05-29 | 131.09 | 134.97 | 126.77 | 132.88 | 1,419,272 | +1.50% |
| 2026-05-28 | 133.97 | 134 | 128.15 | 130.91 | 910,976 | -2.28% |
| 2026-05-27 | 133.26 | 138.26 | 131.75 | 133.97 | 646,713 | -0.22% |
| 2026-05-26 | 140.85 | 140.85 | 132.85 | 134.26 | 687,489 | -2.87% |
| 2026-05-22 | 142.77 | 142.815 | 136.435 | 138.23 | 661,191 | -3.02% |
| 2026-05-21 | 137.45 | 142.65 | 135.24 | 142.53 | 660,750 | +1.56% |
| 2026-05-20 | 131.15 | 141.06 | 130.46 | 140.34 | 879,688 | +7.16% |
| 2026-05-19 | 130.8 | 135.8 | 127.745 | 130.96 | 640,933 | -0.92% |
| 2026-05-18 | 139.8 | 139.8 | 129.02 | 132.18 | 721,383 | -3.99% |
| 2026-05-15 | 130.2 | 139.625 | 126.43 | 137.68 | 1,476,453 | +2.20% |
| 2026-05-14 | 125.5 | 138 | 123.99 | 134.72 | 2,426,188 | +8.23% |
| 2026-05-13 | 123.31 | 126.388 | 121.65 | 124.47 | 989,348 | -0.17% |