5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+7.62%
3 MONTH PERFORMANCE
+94.99%
6 MONTH PERFORMANCE
+772.07%
YEAR-TO-DATE PERFORMANCE
+672.80%
1 YEAR PERFORMANCE
+711.88%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $99.49 | $101.16 (1.68%) | $105.14 | $99.49 | 3.20 M | $4.53 B |
| 12/18/2025 | $99.05 | $99.16 (0.11%) | $101.67 | $97.27 | 779.77 K | $4.44 B |
| 12/17/2025 | $100.87 | $99.05 (-1.8%) | $101.71 | $98.08 | 796.57 K | $4.44 B |
| 12/16/2025 | $101.24 | $100.39 (-0.84%) | $102.58 | $99.35 | 773.80 K | $4.50 B |
| 12/15/2025 | $105.57 | $102.18 (-3.21%) | $106.78 | $100.88 | 762.20 K | $4.58 B |
| 12/12/2025 | $102.90 | $105.25 (2.28%) | $112.64 | $102.38 | 1.28 M | $4.71 B |
| 12/11/2025 | $100.99 | $100.77 (-0.22%) | $105.00 | $100.00 | 872.05 K | $4.51 B |
| 12/10/2025 | $101.91 | $101.83 (-0.08%) | $104.31 | $101.00 | 808.91 K | $4.56 B |
| 12/09/2025 | $103.64 | $102.72 (-0.89%) | $107.70 | $102.00 | 929.90 K | $4.60 B |
| 12/08/2025 | $106.00 | $104.04 (-1.85%) | $108.91 | $103.26 | 1.06 M | $4.66 B |
| 12/05/2025 | $106.12 | $105.63 (-0.46%) | $107.78 | $105.00 | 872.56 K | $4.73 B |
| 12/04/2025 | $99.33 | $105.87 (6.58%) | $107.35 | $98.74 | 783.50 K | $4.74 B |
| 12/03/2025 | $98.33 | $100.00 (1.7%) | $101.71 | $97.50 | 735.19 K | $4.48 B |
| 12/02/2025 | $100.00 | $97.50 (-2.5%) | $100.29 | $96.92 | 672.34 K | $4.37 B |
| 12/01/2025 | $99.86 | $98.49 (-1.37%) | $102.58 | $96.70 | 1.10 M | $4.41 B |
| 11/28/2025 | $100.95 | $101.14 (0.19%) | $101.76 | $99.33 | 181.60 K | $4.53 B |
| 11/26/2025 | $100.00 | $100.35 (0.35%) | $101.36 | $97.74 | 852.15 K | $4.49 B |
| 11/25/2025 | $101.41 | $99.08 (-2.3%) | $103.06 | $97.70 | 930.74 K | $4.44 B |
| 11/24/2025 | $97.68 | $101.15 (3.55%) | $102.44 | $96.65 | 1.18 M | $4.53 B |
| 11/21/2025 | $92.89 | $97.50 (4.96%) | $101.03 | $92.10 | 1.29 M | $4.37 B |
| 11/20/2025 | $94.86 | $94.00 (-0.91%) | $98.43 | $92.85 | 752.43 K | $4.21 B |
| 11/19/2025 | $92.21 | $94.23 (2.19%) | $94.70 | $91.41 | 751.60 K | $4.22 B |
| 11/18/2025 | $88.00 | $91.60 (4.09%) | $93.36 | $86.56 | 1.43 M | $4.10 B |
| 11/17/2025 | $90.40 | $92.23 (2.02%) | $96.10 | $89.65 | 1.62 M | $4.13 B |
| 11/14/2025 | $84.12 | $92.68 (10.18%) | $94.06 | $84.12 | 1.31 M | $4.15 B |
| 11/13/2025 | $85.15 | $86.00 (1%) | $87.74 | $82.07 | 1.20 M | $3.85 B |
| 11/12/2025 | $79.24 | $85.15 (7.46%) | $85.23 | $79.24 | 1.33 M | $3.81 B |
| 11/11/2025 | $76.05 | $79.17 (4.1%) | $79.47 | $76.05 | 576.29 K | $3.55 B |
| 11/10/2025 | $75.88 | $76.70 (1.08%) | $77.54 | $74.01 | 431.61 K | $3.44 B |
| 11/07/2025 | $74.20 | $74.52 (0.43%) | $74.94 | $72.05 | 448.09 K | $3.25 B |
| 11/06/2025 | $74.55 | $74.20 (-0.47%) | $75.02 | $72.96 | 637.88 K | $3.24 B |
| 11/05/2025 | $73.81 | $74.59 (1.06%) | $74.79 | $71.06 | 956.20 K | $3.26 B |
| 11/04/2025 | $72.83 | $72.99 (0.22%) | $75.44 | $72.56 | 565.09 K | $3.19 B |
| 11/03/2025 | $76.78 | $75.19 (-2.07%) | $78.85 | $73.85 | 667.55 K | $3.28 B |
| 10/31/2025 | $79.03 | $77.16 (-2.37%) | $79.97 | $76.43 | 1.01 M | $3.37 B |
| 10/30/2025 | $74.17 | $78.96 (6.46%) | $79.78 | $73.48 | 853.21 K | $3.45 B |
| 10/29/2025 | $74.46 | $74.00 (-0.62%) | $75.69 | $71.61 | 562.52 K | $3.23 B |
| 10/28/2025 | $76.00 | $74.44 (-2.05%) | $77.22 | $73.24 | 632.04 K | $3.25 B |
| 10/27/2025 | $72.47 | $77.51 (6.95%) | $80.13 | $71.50 | 1.90 M | $3.38 B |
| 10/24/2025 | $71.05 | $70.97 (-0.11%) | $72.36 | $70.68 | 685.80 K | $3.10 B |
| 10/23/2025 | $69.50 | $70.57 (1.54%) | $73.06 | $69.15 | 1.52 M | $3.08 B |
| 10/22/2025 | $65.00 | $70.04 (7.75%) | $70.80 | $64.61 | 1.70 M | $3.06 B |
| 10/21/2025 | $71.07 | $65.50 (-7.84%) | $74.29 | $65.33 | 1.80 M | $2.86 B |
| 10/20/2025 | $79.23 | $70.58 (-10.92%) | $83.00 | $70.35 | 7.34 M | $3.08 B |
| 10/17/2025 | $51.47 | $51.96 (0.95%) | $54.95 | $49.80 | 1.73 M | $2.27 B |
| 10/16/2025 | $50.59 | $52.53 (3.83%) | $52.99 | $50.06 | 1.57 M | $2.29 B |
| 10/15/2025 | $46.87 | $50.03 (6.74%) | $50.98 | $46.51 | 1.25 M | $2.18 B |
| 10/14/2025 | $46.96 | $46.20 (-1.62%) | $46.96 | $45.03 | 818.77 K | $2.02 B |
| 10/13/2025 | $46.85 | $47.41 (1.2%) | $50.05 | $45.23 | 1.50 M | $2.07 B |
| 10/10/2025 | $49.14 | $46.07 (-6.25%) | $49.98 | $45.85 | 1.01 M | $2.01 B |
| 10/09/2025 | $49.12 | $49.47 (0.71%) | $50.11 | $47.54 | 859.23 K | $2.16 B |
| 10/08/2025 | $49.08 | $49.50 (0.86%) | $49.58 | $47.81 | 938.12 K | $2.16 B |
| 10/07/2025 | $48.02 | $49.22 (2.5%) | $49.32 | $47.43 | 898.65 K | $2.15 B |
| 10/06/2025 | $50.51 | $47.81 (-5.35%) | $50.63 | $47.58 | 1.22 M | $2.09 B |
| 10/03/2025 | $49.40 | $50.51 (2.25%) | $50.74 | $48.59 | 1.48 M | $2.21 B |
| 10/02/2025 | $45.26 | $49.42 (9.19%) | $49.52 | $44.42 | 1.95 M | $2.16 B |
| 10/01/2025 | $49.08 | $45.22 (-7.86%) | $50.45 | $44.74 | 1.36 M | $1.97 B |
| 09/30/2025 | $51.94 | $49.40 (-4.89%) | $51.94 | $48.60 | 1.13 M | $2.16 B |
| 09/29/2025 | $51.07 | $52.07 (1.96%) | $52.76 | $50.60 | 790.74 K | $2.27 B |
| 09/26/2025 | $52.35 | $50.60 (-3.34%) | $52.52 | $49.82 | 977.81 K | $2.21 B |
| 09/25/2025 | $53.00 | $51.94 (-2%) | $53.26 | $50.34 | 555.68 K | $2.27 B |
| 09/24/2025 | $52.44 | $53.98 (2.94%) | $54.76 | $51.72 | 639.31 K | $2.36 B |
| 09/23/2025 | $52.49 | $52.50 (0.02%) | $53.24 | $51.53 | 693.68 K | $2.29 B |
| 09/22/2025 | $53.69 | $52.49 (-2.24%) | $53.88 | $51.92 | 732.49 K | $2.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
