Dark

CELC
Celcuity Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:55 PM EDT

87.85USD+1.702%(+1.47)557,283

74.87Bid 99.70Ask 24.83Spread

Pre-market

Aug 3, 2026 9:28:30 AM EDT

86.06USD-0.370%(-0.32)541

After-hours

Aug 3, 2026 4:45:30 PM EDT

87.72USD-0.148%(-0.13)102,572

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	85.4500	87.8800	83.9100	87.8500	+1.702%	557,283	0.000%
2026-07-31	88.5000	88.5000	85.4600	86.3800	-1.438%	677,932	+1.702%
2026-07-30	85.0300	87.9700	83.3300	87.6400	+5.261%	1,322,667	+0.240%
2026-07-29	82.7700	84.7200	80.3000	83.2600	+0.970%	1,371,604	+5.513%
2026-07-28	82.0900	82.9800	78.6000	82.4600	+0.231%	1,962,110	+6.537%
2026-07-27	83.3000	85.0500	81.0100	82.2700	-0.424%	1,763,277	+6.783%
2026-07-24	89.5600	89.5600	82.2300	82.6200	-6.475%	1,294,446	+6.330%
2026-07-23	89.0700	91.6650	87.9600	88.3400	-1.997%	1,751,907	-0.555%
2026-07-22	90.2000	92.6600	89.2400	90.1400	-1.690%	792,947	-2.540%
2026-07-21	87.9900	92.2425	87.2101	91.6900	+4.205%	1,855,686	-4.188%
2026-07-20	88.5800	92.1000	87.8650	87.9900	-0.441%	1,053,679	-0.159%
2026-07-17	86.1300	91.2350	86.0700	88.3800	+0.102%	1,310,305	-0.600%
2026-07-16	91.6900	91.6900	84.9850	88.2900	-3.519%	3,416,798	-0.498%
2026-07-15	94.8100	98.0000	85.0000	91.5100	-17.596%	8,750,376	-4.000%
2026-07-14	103.7900	113.7300	101.0900	111.0500	+6.995%	2,119,163	-20.891%
2026-07-13	106.7000	108.7800	100.6250	103.7900	-3.523%	1,257,574	-15.358%
2026-07-10	113.5000	113.5000	107.2501	107.5800	-5.224%	698,700	-18.340%
2026-07-09	108.2800	113.7400	108.2800	113.5100	+4.233%	984,055	-22.606%
2026-07-08	113.9800	116.4100	108.4175	108.9000	-5.894%	1,516,709	-19.330%
2026-07-07	110.4400	117.2100	108.9300	115.7200	+6.576%	1,438,267	-24.084%
2026-07-06	107.9100	111.0400	106.2000	108.5800	+0.584%	1,137,705	-19.092%
2026-07-02	105.8400	108.3200	102.6200	107.9500	+3.311%	1,044,327	-18.620%
2026-07-01	105.7800	106.9200	102.7950	104.4900	-0.124%	1,098,150	-15.925%
2026-06-30	103.6300	105.5200	101.1850	104.6200	+2.048%	1,088,291	-16.029%
2026-06-29	100.0000	103.3131	98.5400	102.5200	+2.571%	1,032,385	-14.309%
2026-06-26	96.2300	101.2400	95.0000	99.9500	+4.191%	2,565,087	-12.106%
2026-06-25	95.4200	101.2900	95.0000	95.9300	-0.467%	1,446,315	-8.423%
2026-06-24	89.6400	96.9000	89.6400	96.3800	+6.840%	1,042,302	-8.850%
2026-06-23	88.8400	92.6050	87.8800	90.2100	+0.311%	659,113	-2.616%
2026-06-22	88.5600	91.2650	87.0100	89.9300	+2.473%	884,644	-2.313%
2026-06-18	88.1700	89.4000	82.5536	87.7600	-0.329%	2,126,823	+0.103%
2026-06-17	88.0700	88.8500	85.5934	88.0500	+0.836%	1,212,278	-0.227%
2026-06-16	88.5400	89.5050	86.9100	87.3200	-1.043%	906,055	+0.607%
2026-06-15	89.9700	90.6100	86.5250	88.2400	-0.350%	1,142,411	-0.442%
2026-06-12	89.4600	91.0000	87.0000	88.5500	-1.050%	1,532,973	-0.791%
2026-06-11	89.8600	91.5000	85.5388	89.4900	+1.417%	1,603,374	-1.833%
2026-06-10	90.5100	95.9700	86.6700	88.2400	-4.698%	1,965,778	-0.442%
2026-06-09	87.8200	94.4450	87.7700	92.5900	+5.902%	1,374,511	-5.119%
2026-06-08	88.0000	90.9999	86.0000	87.4300	-0.963%	1,437,794	+0.480%
2026-06-05	92.4700	93.7900	87.7050	88.2800	-4.531%	1,657,148	-0.487%
2026-06-04	88.5900	93.1800	85.3900	92.4700	+3.957%	3,841,610	-4.996%
2026-06-03	86.6500	94.8500	83.7700	88.9500	-2.702%	5,477,032	-1.237%
2026-06-02	95.0000	99.9900	88.9800	91.4200	-25.651%	5,688,909	-3.905%
2026-06-01	132.2200	134.7000	122.7600	122.9600	-7.465%	1,929,220	-28.554%
2026-05-29	131.0900	134.9700	126.7700	132.8800	+1.505%	1,419,272	-33.888%
2026-05-28	133.9700	134.0000	128.1500	130.9100	-2.284%	910,966	-32.893%
2026-05-27	133.2600	138.2600	131.7500	133.9700	-0.216%	646,714	-34.426%
2026-05-26	140.8500	140.8500	132.8500	134.2600	-2.872%	687,490	-34.567%
2026-05-22	142.7700	142.8150	136.4350	138.2300	-3.017%	661,191	-36.447%
2026-05-21	137.4500	142.6500	135.2400	142.5300	+1.560%	660,743	-38.364%
2026-05-20	131.1500	141.0600	130.4600	140.3400	+7.162%	879,688	-37.402%
2026-05-19	130.8000	135.7999	127.7450	130.9600	-0.923%	640,934	-32.918%
2026-05-18	139.8000	139.8000	129.0201	132.1800	-3.995%	721,383	-33.538%
2026-05-15	130.2000	139.6250	126.4303	137.6800	+2.197%	1,476,453	-36.193%
2026-05-14	125.5000	138.0000	123.9900	134.7200	+8.235%	2,426,189	-34.791%
2026-05-13	123.3100	126.3883	121.6500	124.4700	-0.168%	989,348	-29.421%
2026-05-12	124.7200	127.1850	121.7150	124.6800	-0.764%	1,175,750	-29.540%
2026-05-11	131.2550	132.7000	124.5550	125.6400	-4.136%	946,692	-30.078%
2026-05-08	130.7050	133.3950	129.2300	131.0600	+0.268%	799,756	-32.970%
2026-05-07	137.4300	137.4300	126.7600	130.7100	-6.261%	1,649,567	-32.790%
2026-05-06	140.5500	142.6100	133.9450	139.4400	-1.588%	801,532	-36.998%
2026-05-05	145.2150	147.3300	139.3100	141.6900	-2.269%	1,419,526	-37.998%
2026-05-04	142.1150	151.0200	136.0600	144.9800	+15.384%	4,125,436	-39.405%
2026-05-01	121.0200	127.8899	117.4972	125.6500	+3.543%	2,077,622	-30.084%
2026-04-30	118.9100	121.5700	116.5000	121.3500	+1.975%	675,376	-27.606%
2026-04-29	122.0000	122.0000	117.0000	119.0000	-0.891%	861,790	-26.176%
2026-04-28	125.6800	127.0400	119.7100	120.0700	-4.464%	708,903	-26.834%
2026-04-27	121.7000	129.0900	121.5800	125.6800	+3.842%	995,418	-30.100%
2026-04-24	112.8700	121.5900	106.5800	121.0300	+6.578%	1,070,894	-27.415%
2026-04-23	122.0000	122.9800	112.0000	113.5600	-7.237%	792,076	-22.640%
2026-04-22	126.3000	128.2800	119.8704	122.4200	-2.895%	506,177	-28.239%
2026-04-21	119.6400	127.1800	117.5600	126.0700	+4.980%	751,563	-30.316%
2026-04-20	122.3700	122.4350	119.0100	120.0900	-1.935%	937,098	-26.847%
2026-04-17	125.6600	125.6600	121.4600	122.4600	-2.228%	492,503	-28.262%
2026-04-16	122.9900	127.3400	122.4700	125.2500	+1.442%	1,103,897	-29.860%
2026-04-15	120.4100	124.6600	118.2800	123.4700	+2.168%	701,633	-28.849%
2026-04-14	119.9900	122.9200	119.2300	120.8500	+0.374%	673,616	-27.307%
2026-04-13	117.7500	121.9000	117.3950	120.4000	+2.783%	567,860	-27.035%
2026-04-10	125.0000	125.0000	115.5000	117.1400	-6.017%	625,745	-25.004%
2026-04-09	116.8000	124.6400	115.6750	124.6400	+6.585%	1,119,844	-29.517%
2026-04-08	118.0000	118.8999	114.8850	116.9400	+1.194%	562,050	-24.876%
2026-04-07	113.4300	116.1100	112.5100	115.5600	+1.173%	609,688	-23.979%
2026-04-06	112.5400	115.0800	112.5400	114.2200	+1.412%	851,343	-23.087%
2026-04-02	109.2000	114.6499	109.2000	112.6300	-0.266%	501,394	-22.001%
2026-04-01	115.6000	117.9100	112.3900	112.9300	-1.060%	736,659	-22.208%
2026-03-31	110.0700	115.2200	109.5050	114.1400	+5.422%	521,467	-23.033%
2026-03-30	106.1900	110.0000	104.9100	108.2700	+2.122%	553,921	-18.860%
2026-03-27	112.9000	114.6186	105.9000	106.0200	-7.656%	1,074,363	-17.138%
2026-03-26	109.2500	118.9700	107.8500	114.8100	+4.164%	1,360,563	-23.482%
2026-03-25	103.5600	110.6099	103.5600	110.2200	+8.048%	850,035	-20.296%
2026-03-24	105.4900	105.8300	100.0100	102.0100	-4.440%	606,230	-13.881%
2026-03-23	106.2350	109.0000	104.9550	106.7500	+0.670%	517,444	-17.705%
2026-03-20	110.7900	112.1900	103.4000	106.0400	-6.151%	1,862,785	-17.154%
2026-03-19	110.7300	115.0800	107.1200	112.9900	+0.427%	576,923	-22.250%
2026-03-18	114.1400	116.1800	111.4200	112.5100	-1.402%	574,384	-21.918%
2026-03-17	115.0000	115.7800	112.4400	114.1100	-0.688%	472,273	-23.013%
2026-03-16	116.3400	119.2800	114.4250	114.9000	+0.595%	672,208	-23.542%
2026-03-13	110.7900	116.1100	110.7900	114.2200	+3.115%	434,735	-23.087%
2026-03-12	112.4400	114.8200	108.9100	110.7700	-4.311%	1,097,734	-20.692%
2026-03-11	116.9900	119.0799	112.9202	115.7600	-1.144%	583,614	-24.110%
2026-03-10	115.4800	119.6900	114.0000	117.1000	+3.217%	701,968	-24.979%
2026-03-09	114.0000	117.6600	111.2100	113.4500	-1.348%	963,096	-22.565%
2026-03-06	110.8000	117.0000	110.0000	115.0000	-0.208%	799,126	-23.609%
2026-03-05	110.9200	116.8300	110.6400	115.2400	+2.728%	886,624	-23.768%
2026-03-04	108.5300	112.4950	106.7750	112.1800	+4.451%	740,286	-21.688%
2026-03-03	105.0000	109.4400	103.6500	107.4000	-0.831%	415,253	-18.203%
2026-03-02	110.2800	112.8100	107.1000	108.3000	-3.053%	502,894	-18.883%
2026-02-27	109.6000	113.4100	109.3801	111.7100	+0.531%	643,898	-21.359%
2026-02-26	107.9400	111.3900	106.0000	111.1200	+3.483%	514,123	-20.941%
2026-02-25	106.9200	111.2400	106.1700	107.3800	+1.503%	331,271	-18.188%
2026-02-24	105.2500	107.5000	104.4500	105.7900	+0.609%	362,190	-16.958%
2026-02-23	104.0000	107.5000	103.0001	105.1500	+0.344%	472,237	-16.453%
2026-02-20	106.6400	107.0800	102.9450	104.7900	-1.864%	325,388	-16.166%
2026-02-19	105.5500	108.0000	103.2000	106.7800	+1.012%	951,015	-17.728%
2026-02-18	107.3200	109.7500	104.6600	105.7100	-1.500%	390,048	-16.895%
2026-02-17	103.3800	108.8300	101.7700	107.3200	+2.689%	774,771	-18.142%
2026-02-13	105.0500	107.7461	103.1600	104.5100	-0.343%	407,742	-15.941%
2026-02-12	104.7300	107.2100	102.0100	104.8700	+0.614%	417,737	-16.230%
2026-02-11	105.0000	105.0000	97.4900	104.2300	+0.058%	922,558	-15.715%
2026-02-10	107.7400	109.0000	103.4000	104.1700	-3.457%	995,020	-15.667%
2026-02-09	106.6800	110.4000	105.5700	107.9000	+1.077%	503,957	-18.582%
2026-02-06	106.1200	109.5000	104.6050	106.7500	+2.369%	638,016	-17.705%
2026-02-05	106.4100	110.9950	103.9150	104.2800	-3.076%	896,696	-15.756%
2026-02-04	110.8700	110.8700	104.9600	107.5900	-3.072%	1,444,580	-18.347%
2026-02-03	112.9900	114.4999	107.0000	111.0000	-0.305%	585,598	-20.856%
2026-02-02	105.9800	112.9636	105.0200	111.3400	+1.755%	660,768	-21.098%
2026-01-30	110.1300	112.9900	107.8650	109.4200	-2.408%	683,173	-19.713%
2026-01-29	114.5500	114.7400	108.9100	112.1200	-2.104%	875,471	-21.646%
2026-01-28	117.1700	117.4500	113.3300	114.5300	-2.320%	1,953,908	-23.295%
2026-01-27	116.6300	120.3150	114.2000	117.2500	+2.842%	959,686	-25.075%
2026-01-26	108.5200	114.3000	108.5200	114.0100	+3.598%	923,830	-22.945%
2026-01-23	109.7500	112.2000	103.0000	110.0500	-0.650%	978,324	-20.173%
2026-01-22	107.2400	112.6900	106.8300	110.7700	+3.369%	516,458	-20.692%
2026-01-21	105.8400	108.2400	104.3700	107.1600	+1.679%	670,949	-18.020%
2026-01-20	103.8400	108.1250	103.0000	105.3900	-1.468%	869,585	-16.643%
2026-01-16	105.2900	109.7090	104.1000	106.9600	+1.596%	411,300	-17.866%
2026-01-15	115.0250	116.4400	104.8600	105.2800	-8.036%	767,001	-16.556%
2026-01-14	105.1900	115.0000	104.1063	114.4800	+9.855%	504,410	-23.262%
2026-01-13	104.3200	106.6600	102.4610	104.2100	-0.287%	438,105	-15.699%
2026-01-12	104.0000	104.6800	100.3800	104.5100	-2.790%	605,625	-15.941%
2026-01-09	104.4100	107.8700	103.4700	107.5100	+2.713%	530,008	-18.287%
2026-01-08	107.7600	109.0000	102.6500	104.6700	-4.122%	976,261	-16.070%
2026-01-07	105.6100	112.0000	105.2600	109.1700	+3.952%	853,244	-19.529%
2026-01-06	103.1500	106.8900	102.0000	105.0200	+1.175%	546,735	-16.349%
2026-01-05	100.5500	105.6800	98.5000	103.8000	+3.232%	769,753	-15.366%
2026-01-02	99.7500	100.9900	98.7150	100.5500	+0.812%	594,224	-12.631%
2025-12-31	99.8200	100.2900	98.4800	99.7400	-0.180%	549,573	-11.921%
2025-12-30	101.5500	101.8650	98.8700	99.9200	-1.605%	774,640	-12.080%
2025-12-29	101.1700	102.3650	98.7600	101.5500	-0.685%	633,234	-13.491%
2025-12-26	102.2700	103.0850	101.4700	102.2500	-0.351%	351,015	-14.083%
2025-12-24	102.3600	102.8500	101.0000	102.6100	+0.254%	237,211	-14.385%
2025-12-23	99.7300	103.5000	99.7300	102.3500	+1.196%	587,218	-14.167%
2025-12-22	101.1600	102.3300	99.7210	101.1400	-0.020%	629,824	-13.140%
2025-12-19	99.4900	105.1400	99.4900	101.1600	+2.017%	3,202,095	-13.157%
2025-12-18	99.0500	101.6700	97.2700	99.1600	+0.111%	779,766	-11.406%
2025-12-17	100.8700	101.7100	98.0801	99.0500	-1.335%	796,573	-11.307%
2025-12-16	101.2400	102.5804	99.3450	100.3900	-1.752%	773,759	-12.491%
2025-12-15	105.5700	106.7800	100.8750	102.1800	-2.917%	762,204	-14.024%
2025-12-12	102.8950	112.6400	102.3800	105.2500	+4.446%	1,282,455	-16.532%
2025-12-11	100.9900	105.0000	100.0000	100.7700	-1.041%	872,045	-12.821%
2025-12-10	101.9100	104.3050	101.0000	101.8300	-0.866%	808,914	-13.729%
2025-12-09	103.6400	107.7000	102.0000	102.7200	-1.269%	929,889	-14.476%
2025-12-08	106.0000	108.9100	103.2600	104.0400	-1.505%	1,058,949	-15.561%
2025-12-05	106.1200	107.7800	105.0000	105.6300	-0.227%	872,560	-16.832%
2025-12-04	99.3300	107.3500	98.7400	105.8700	+5.870%	783,472	-17.021%
2025-12-03	98.3300	101.7100	97.5000	100.0000	+2.564%	735,192	-12.150%
2025-12-02	100.0000	100.2899	96.9249	97.5000	-1.000%	672,344	-9.897%
2025-12-01	99.8600	102.5798	96.7000	98.4850	-2.625%	1,100,035	-10.799%
2025-11-28	100.9500	101.7600	99.3300	101.1400	+0.787%	181,558	-13.140%
2025-11-26	100.0000	101.3600	97.7400	100.3500	+1.282%	852,151	-12.456%
2025-11-25	101.4100	103.0600	97.7000	99.0800	-2.046%	930,744	-11.334%
2025-11-24	97.6800	102.4400	96.6500	101.1500	+3.744%	1,180,913	-13.149%
2025-11-21	92.8900	101.0300	92.1000	97.5000	+3.723%	1,292,019	-9.897%
2025-11-20	94.8600	98.4300	92.8500	94.0000	-0.244%	752,433	-6.543%
2025-11-19	92.2100	94.7000	91.4100	94.2300	+2.871%	751,552	-6.771%
2025-11-18	88.0000	93.3600	86.5600	91.6000	-0.683%	1,426,927	-4.094%
2025-11-17	90.4000	96.1000	89.6500	92.2300	-0.486%	1,622,112	-4.749%
2025-11-14	84.1200	94.0600	84.1200	92.6800	+7.767%	1,312,291	-5.211%
2025-11-13	85.1500	87.7400	82.0675	86.0000	+0.998%	1,200,839	+2.151%
2025-11-12	79.2400	85.2300	79.2400	85.1500	+7.560%	1,329,981	+3.171%
2025-11-11	76.0500	79.4700	76.0500	79.1650	+3.214%	576,286	+10.971%
2025-11-10	75.8800	77.5400	74.0100	76.7000	+2.925%	431,613	+14.537%
2025-11-07	74.2000	74.9400	72.0500	74.5200	+0.431%	448,091	+17.888%
2025-11-06	74.5500	75.0200	72.9600	74.2000	-0.523%	637,876	+18.396%
2025-11-05	73.8100	74.7900	71.0600	74.5900	+2.192%	956,173	+17.777%
2025-11-04	72.8300	75.4350	72.5600	72.9900	-2.926%	565,085	+20.359%
2025-11-03	76.7800	78.8499	73.8500	75.1900	-2.553%	667,553	+16.837%
2025-10-31	79.0300	79.9700	76.4250	77.1600	-2.280%	1,014,158	+13.854%
2025-10-30	74.1700	79.7800	73.4801	78.9600	+6.703%	853,211	+11.259%
2025-10-29	74.4600	75.6850	71.6100	74.0000	-0.591%	562,519	+18.716%
2025-10-28	76.0000	77.2200	73.2400	74.4400	-3.961%	632,042	+18.015%
2025-10-27	72.4700	80.1300	71.5003	77.5100	+9.215%	1,898,792	+13.340%
2025-10-24	71.0500	72.3600	70.6800	70.9700	+0.567%	685,802	+23.785%
2025-10-23	69.5000	73.0550	69.1500	70.5700	+0.757%	1,522,045	+24.486%
2025-10-22	65.0000	70.8000	64.6100	70.0400	+6.931%	1,698,856	+25.428%
2025-10-21	71.0700	74.2900	65.3300	65.5000	-7.198%	1,795,748	+34.122%
2025-10-20	79.2300	83.0000	70.3500	70.5800	+35.835%	7,339,933	+24.469%
2025-10-17	51.4700	54.9500	49.8000	51.9600	-1.085%	1,730,524	+69.072%
2025-10-16	50.5900	52.9850	50.0600	52.5300	+4.997%	1,574,047	+67.238%
2025-10-15	46.8700	50.9800	46.5080	50.0300	+8.290%	1,253,004	+75.595%
2025-10-14	46.9600	46.9600	45.0300	46.2000	-2.552%	818,767	+90.152%
2025-10-13	46.8500	50.0500	45.2300	47.4100	+2.909%	1,504,434	+85.298%
2025-10-10	49.1400	49.9800	45.8500	46.0700	-6.873%	1,006,655	+90.688%
2025-10-09	49.1150	50.1100	47.5400	49.4700	-0.061%	859,233	+77.582%
2025-10-08	49.0800	49.5800	47.8100	49.5000	+0.579%	938,124	+77.475%
2025-10-07	48.0200	49.3200	47.4250	49.2150	+2.949%	898,648	+78.502%
2025-10-06	50.5100	50.6300	47.5800	47.8050	-5.355%	1,217,343	+83.767%
2025-10-03	49.3950	50.7400	48.5850	50.5100	+2.206%	1,476,163	+73.926%
2025-10-02	45.2600	49.5200	44.4200	49.4200	+9.288%	1,950,374	+77.762%
2025-10-01	49.0800	50.4450	44.7400	45.2200	-8.462%	1,355,893	+94.272%
2025-09-30	51.9350	51.9350	48.6000	49.4000	-5.128%	1,132,626	+77.834%
2025-09-29	51.0700	52.7600	50.6000	52.0700	+2.905%	790,736	+68.715%
2025-09-26	52.3500	52.5150	49.8200	50.6000	-2.580%	977,807	+73.617%
2025-09-25	53.0000	53.2550	50.3400	51.9400	-3.779%	555,679	+69.137%
2025-09-24	52.4400	54.7600	51.7200	53.9800	+2.819%	639,312	+62.745%
2025-09-23	52.4900	53.2350	51.5300	52.5000	+0.019%	693,681	+67.333%
2025-09-22	53.6900	53.8800	51.9150	52.4900	+1.176%	732,485	+67.365%
2025-09-19	55.3500	55.4400	50.7100	51.8800	-5.724%	1,598,336	+69.333%
2025-09-18	54.6000	55.9700	54.0800	55.0300	+0.788%	596,479	+59.640%
2025-09-17	53.3100	56.2698	53.3100	54.6000	+2.883%	806,812	+60.897%
2025-09-16	55.0700	55.9100	52.9000	53.0700	-3.632%	689,025	+65.536%
2025-09-15	55.0500	55.8150	54.2115	55.0700	+0.291%	1,522,140	+59.524%
2025-09-12	57.3300	57.6700	54.8800	54.9100	-4.388%	1,009,590	+59.989%
2025-09-11	58.9400	59.3459	55.2400	57.4300	+2.682%	984,006	+52.969%
2025-09-10	60.5200	61.1400	55.7600	55.9300	-7.964%	637,694	+57.071%
2025-09-09	62.5300	63.0600	60.6100	60.7700	-2.815%	603,761	+44.561%
2025-09-08	55.7800	62.9150	55.7800	62.5300	+12.292%	1,452,404	+40.493%
2025-09-05	54.7600	57.4800	54.5600	55.6850	+2.231%	831,710	+57.762%
2025-09-04	54.2000	54.9700	53.3200	54.4700	+0.498%	438,557	+61.281%
2025-09-03	53.3600	54.5500	52.9100	54.2000	+1.157%	397,090	+62.085%
2025-09-02	50.6900	54.0600	50.4395	53.5800	+4.587%	576,772	+63.960%
2025-08-29	54.5500	55.0000	51.1700	51.2300	-6.172%	731,241	+71.482%
2025-08-28	54.0900	55.4400	52.8900	54.6000	+9.287%	1,428,084	+60.897%
2025-08-27	49.9150	50.1850	48.7300	49.9600	+1.011%	737,752	+75.841%
2025-08-26	49.5000	50.1400	48.9111	49.4600	+0.426%	687,873	+77.618%
2025-08-25	52.5000	53.2700	49.2100	49.2500	-6.047%	1,189,693	+78.376%
2025-08-22	51.0000	52.6700	50.3112	52.4200	+4.049%	956,464	+67.589%
2025-08-21	48.2500	51.6400	47.5446	50.3800	+3.301%	1,362,713	+74.375%
2025-08-20	48.9400	49.5000	47.3400	48.7700	-0.914%	1,125,073	+80.131%
2025-08-19	51.5700	51.7250	49.1500	49.2200	-4.557%	704,419	+78.484%
2025-08-18	52.6900	53.0509	50.0000	51.5700	-0.425%	943,018	+70.351%
2025-08-15	52.9200	53.8550	50.8610	51.7900	-0.193%	908,871	+69.627%
2025-08-14	50.8900	52.1500	49.9950	51.8900	-0.917%	1,813,478	+69.300%
2025-08-13	50.3300	53.4000	49.5000	52.3700	+4.614%	979,645	+67.749%
2025-08-12	46.9400	50.3300	46.8200	50.0600	+7.287%	959,954	+75.489%
2025-08-11	45.8800	47.3550	45.0900	46.6600	+1.700%	1,069,100	+88.277%
2025-08-08	44.4300	48.0000	44.1600	45.8800	+3.707%	1,326,123	+91.478%
2025-08-07	44.2200	44.9800	42.8850	44.2400	+0.113%	649,219	+98.576%
2025-08-06	42.6900	44.9700	42.3800	44.1900	+3.151%	835,139	+98.801%
2025-08-05	43.0000	44.2400	42.2800	42.8400	-0.672%	1,312,978	+105.065%
2025-08-04	40.0000	43.7300	38.9300	43.1300	+8.068%	1,956,060	+103.687%
2025-08-01	38.4500	40.8800	38.0001	39.9100	+1.902%	1,556,367	+120.120%
2025-07-31	40.0000	41.5000	38.6600	39.1650	-2.816%	1,604,112	+124.307%
2025-07-30	40.0600	42.0400	39.4300	40.3000	+4.675%	6,188,498	+117.990%
2025-07-29	35.0000	42.4900	34.3000	38.5000	+4.648%	6,223,770	+128.182%
2025-07-28	45.9600	46.4200	35.0000	36.7900	+167.175%	27,636,771	+138.788%
2025-07-25	14.0700	14.4799	13.5900	13.7700	-1.993%	1,422,329	+537.981%
2025-07-24	14.0700	14.3899	13.8300	14.0500	0.000%	237,305	+525.267%
2025-07-23	14.0100	14.5650	13.8600	14.0500	+0.789%	265,119	+525.267%
2025-07-22	13.5000	14.0800	13.5000	13.9400	+2.954%	294,004	+530.201%
2025-07-21	13.5300	14.1200	13.4700	13.5400	-0.368%	123,096	+548.818%
2025-07-18	13.8500	14.1100	13.4900	13.5900	-1.164%	293,122	+546.431%
2025-07-17	13.8500	14.4500	13.7001	13.7500	-0.794%	168,094	+538.909%
2025-07-16	13.8700	14.1200	13.6700	13.8600	+0.581%	296,532	+533.838%
2025-07-15	13.8500	13.8900	13.3650	13.7800	+0.218%	112,016	+537.518%
2025-07-14	14.1800	14.5000	13.4650	13.7500	+0.880%	213,323	+538.909%
2025-07-11	13.5700	13.9400	13.3500	13.6300	+0.073%	171,554	+544.534%
2025-07-10	13.4500	14.1917	13.4100	13.6200	+0.814%	168,893	+545.007%
2025-07-09	13.5900	14.0300	13.4300	13.5100	+0.821%	244,661	+550.259%
2025-07-08	13.3700	13.7250	13.3100	13.4000	+0.450%	150,167	+555.597%
2025-07-07	13.6900	13.7000	13.1410	13.3400	-3.263%	179,558	+558.546%
2025-07-03	13.1300	13.9700	13.1300	13.7900	+5.752%	137,455	+537.056%
2025-07-02	12.5000	13.5100	12.4900	13.0400	+4.404%	231,366	+573.696%
2025-07-01	13.6000	13.6000	12.4800	12.4900	-6.442%	482,864	+603.363%
2025-06-30	12.9200	13.4050	12.6800	13.3500	+6.459%	470,356	+558.052%
2025-06-27	12.0200	12.6200	11.7000	12.5400	+4.413%	555,117	+600.558%
2025-06-26	11.7900	12.0200	11.5150	12.0100	+1.350%	122,876	+631.474%
2025-06-25	12.2000	12.3100	11.5900	11.8500	-2.469%	117,181	+641.350%
2025-06-24	11.5400	12.5400	11.2750	12.1500	+6.114%	224,653	+623.045%
2025-06-23	11.4700	11.7750	11.3400	11.4500	-1.293%	152,915	+667.249%
2025-06-20	11.9300	12.1500	11.5401	11.6000	-1.778%	187,305	+657.328%
2025-06-18	11.8000	12.3850	11.6800	11.8100	+0.255%	121,269	+643.861%
2025-06-17	12.3900	12.4700	11.7800	11.7800	-5.457%	171,448	+645.756%
2025-06-16	12.2100	12.4900	12.0000	12.4600	+2.890%	94,716	+605.056%
2025-06-13	12.3100	12.5500	11.8500	12.1100	-3.583%	115,431	+625.434%
2025-06-12	12.3200	12.7800	12.3200	12.5600	+0.560%	164,243	+599.443%
2025-06-11	12.8800	12.9650	12.4400	12.4900	-3.328%	69,950	+603.363%
2025-06-10	13.0800	13.4000	12.8750	12.9200	+0.077%	125,049	+579.954%
2025-06-09	13.0700	13.2250	12.5700	12.9100	-1.073%	204,579	+580.480%
2025-06-06	12.0400	13.2200	12.0400	13.0500	+10.781%	188,202	+573.180%
2025-06-05	11.9200	12.0100	11.5650	11.7800	-1.669%	160,049	+645.756%
2025-06-04	11.9700	12.3400	11.8050	11.9800	+0.335%	143,460	+633.306%
2025-06-03	11.6500	12.1200	11.0850	11.9400	+2.754%	219,335	+635.762%
2025-06-02	10.7000	11.8500	10.5950	11.6200	+9.313%	194,800	+656.024%
2025-05-30	10.7400	10.8250	10.5000	10.6300	-1.756%	118,682	+726.435%
2025-05-29	10.5500	10.8800	10.5500	10.8200	+3.048%	94,473	+711.922%
2025-05-28	10.5500	10.6400	10.4150	10.5000	-0.380%	88,731	+736.667%
2025-05-27	10.5000	10.7300	10.2600	10.5400	+0.958%	125,086	+733.491%
2025-05-23	10.5500	10.8350	10.3400	10.4400	-2.884%	144,757	+741.475%
2025-05-22	10.5900	10.8750	10.3365	10.7500	+1.415%	83,186	+717.209%
2025-05-21	10.5000	10.9700	10.4100	10.6000	-0.469%	124,645	+728.774%
2025-05-20	10.6600	10.7800	10.4100	10.6500	-0.374%	104,194	+724.883%
2025-05-19	10.6000	10.9000	10.2650	10.6900	+0.754%	118,436	+721.796%
2025-05-16	10.4600	10.7450	10.3750	10.6100	+0.856%	136,962	+727.992%
2025-05-15	10.8600	11.1300	9.5100	10.5200	-3.131%	170,391	+735.076%
2025-05-14	11.4300	11.4300	10.4900	10.8600	+0.370%	208,727	+708.932%
2025-05-13	10.7900	10.9000	10.4150	10.8200	+1.358%	165,646	+711.922%
2025-05-12	10.4000	11.0500	10.2080	10.6750	+5.172%	187,140	+722.951%
2025-05-09	10.5500	10.9078	10.1400	10.1500	-3.609%	141,339	+765.517%
2025-05-08	10.1900	10.7950	9.9450	10.5300	+3.438%	240,888	+734.283%
2025-05-07	10.2200	10.4000	9.6400	10.1800	+0.593%	194,031	+762.967%
2025-05-06	10.6500	10.6700	9.9400	10.1200	-6.728%	271,453	+768.083%
2025-05-05	10.8200	11.1550	10.4900	10.8500	-0.459%	130,220	+709.677%
2025-05-02	10.8500	11.1600	10.5600	10.9000	+0.926%	208,420	+705.963%
2025-05-01	11.1500	11.2770	10.7000	10.8000	-3.052%	250,977	+713.426%
2025-04-30	11.1000	11.4000	10.6700	11.1400	-0.713%	250,666	+688.600%
2025-04-29	11.0400	11.6600	10.9900	11.2200	+1.172%	185,578	+682.977%
2025-04-28	10.8400	11.1700	10.5900	11.0900	+2.685%	265,352	+692.155%
2025-04-25	10.9600	11.2250	10.5800	10.8000	-2.174%	115,555	+713.426%
2025-04-24	11.0500	11.1400	10.8100	11.0400	-0.271%	121,220	+695.743%
2025-04-23	11.4000	11.6100	10.9650	11.0700	-0.450%	175,348	+693.586%
2025-04-22	10.5500	11.4000	10.5000	11.1200	+6.411%	259,037	+690.018%
2025-04-21	10.2200	10.6000	9.9800	10.4500	+2.051%	167,502	+740.670%
2025-04-17	9.9400	10.3400	9.5000	10.2400	+2.503%	165,327	+757.910%
2025-04-16	9.9700	10.2700	9.7900	9.9900	-1.187%	229,238	+779.379%
2025-04-15	9.6600	10.4800	9.6600	10.1100	+3.692%	134,025	+768.942%
2025-04-14	9.7500	9.9100	9.0200	9.7500	+5.634%	228,601	+801.026%
2025-04-11	8.6400	9.2700	8.5350	9.2300	+6.705%	201,799	+851.788%
2025-04-10	8.3700	8.7200	8.1300	8.6500	0.000%	228,677	+915.607%
2025-04-09	7.9600	8.9900	7.6061	8.6500	+5.359%	344,987	+915.607%
2025-04-08	9.2400	9.7100	7.5750	8.2100	-10.371%	486,062	+970.037%
2025-04-07	8.4000	9.1800	7.7000	9.1600	+5.896%	923,761	+859.061%
2025-04-04	8.5800	8.8900	7.7000	8.6500	-2.260%	502,142	+915.607%
2025-04-03	9.0500	9.2941	8.6900	8.8500	-5.449%	654,985	+892.655%
2025-04-02	9.1100	9.4800	8.7500	9.3600	+0.753%	645,099	+838.568%
2025-04-01	9.9600	10.0800	8.5000	9.2900	-8.111%	1,108,868	+845.640%
2025-03-31	10.0500	10.9062	9.7840	10.1100	-1.270%	488,497	+768.942%
2025-03-28	10.4900	10.6700	10.0650	10.2400	-2.846%	232,038	+757.910%
2025-03-27	10.5000	10.6950	10.2490	10.5400	+0.958%	118,045	+733.491%
2025-03-26	10.5400	10.5600	9.9763	10.4400	-0.666%	185,781	+741.475%
2025-03-25	10.7800	11.1700	10.2400	10.5100	-3.044%	154,953	+735.871%
2025-03-24	10.7300	11.0150	10.4000	10.8400	+3.238%	120,145	+710.424%
2025-03-21	10.3500	10.5500	10.0700	10.5000	+0.287%	657,875	+736.667%
2025-03-20	10.3800	10.6700	10.2200	10.4700	-0.570%	127,179	+739.064%
2025-03-19	10.1200	10.8500	10.0200	10.5300	+4.361%	123,797	+734.283%
2025-03-18	10.1200	10.4200	9.6900	10.0900	-1.561%	142,973	+770.664%
2025-03-17	9.9600	10.4350	9.9200	10.2500	+2.193%	122,733	+757.073%
2025-03-14	10.1600	10.2100	9.7600	10.0300	0.000%	135,600	+775.872%
2025-03-13	10.8500	11.0000	9.9900	10.0300	-7.813%	108,214	+775.872%
2025-03-12	10.4800	10.9408	10.2300	10.8800	+5.222%	178,816	+707.445%
2025-03-11	10.2400	10.5600	9.6100	10.3400	+1.075%	185,433	+749.613%
2025-03-10	10.5800	10.8850	9.9636	10.2300	-3.853%	174,874	+758.749%
2025-03-07	10.0000	10.8100	9.5000	10.6400	+6.613%	764,921	+725.658%
2025-03-06	10.2100	10.8800	9.8501	9.9800	-3.482%	302,531	+780.261%
2025-03-05	9.9400	10.4500	9.7900	10.3400	+4.024%	241,526	+749.613%
2025-03-04	8.8000	10.5100	8.5300	9.9400	+11.685%	572,053	+783.803%
2025-03-03	9.4400	9.9411	8.8400	8.9000	-5.620%	581,320	+887.079%
2025-02-28	9.5000	9.6100	8.7500	9.4300	-0.737%	412,342	+831.601%
2025-02-27	9.8300	9.9900	9.4700	9.5000	-3.259%	201,338	+824.737%
2025-02-26	10.1400	10.5550	9.5850	9.8200	-3.489%	243,731	+794.603%
2025-02-25	11.0700	11.1900	10.1700	10.1750	-8.989%	206,111	+763.391%
2025-02-24	13.1800	13.1800	11.1200	11.1800	-14.981%	268,743	+685.778%
2025-02-21	13.2800	13.4250	12.9700	13.1500	+0.152%	312,549	+568.061%
2025-02-20	13.1400	13.2700	12.5500	13.1300	-0.228%	176,566	+569.078%
2025-02-19	12.6500	13.2400	12.6500	13.1600	+3.135%	291,716	+567.553%
2025-02-18	12.9100	13.2500	12.6600	12.7600	-0.932%	227,797	+588.480%
2025-02-14	12.2300	12.9300	11.9700	12.8800	+2.060%	144,965	+582.065%
2025-02-13	12.4800	12.8000	12.2200	12.6200	+1.692%	149,488	+596.117%
2025-02-12	11.9300	12.4600	11.8550	12.4100	+2.562%	148,257	+607.897%
2025-02-11	11.7700	12.1000	11.5250	12.1000	+1.938%	194,299	+626.033%

.dark-mode .WhhCTk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhhCTk{ color: #333333; background-color: white; border: 2px solid #333333; }CELCCelcuity Inc. Common Stockstock NASDAQ

CELC
Celcuity Inc. Common Stock
stock NASDAQ