5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+16.72%
3 MONTH PERFORMANCE
+34.28%
6 MONTH PERFORMANCE
+25.80%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
-24.33%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $13.85 | $13.75 (-0.72%) | $14.45 | $13.70 | 143.09 K | $591.98 M |
| 07/16/2025 | $13.87 | $13.86 (-0.07%) | $14.12 | $13.67 | 296.53 K | $596.71 M |
| 07/15/2025 | $13.85 | $13.78 (-0.51%) | $13.89 | $13.37 | 112.02 K | $593.27 M |
| 07/14/2025 | $14.18 | $13.75 (-3.03%) | $14.50 | $13.47 | 213.32 K | $591.98 M |
| 07/11/2025 | $13.57 | $13.63 (0.44%) | $13.94 | $13.35 | 171.55 K | $586.81 M |
| 07/10/2025 | $13.45 | $13.62 (1.26%) | $14.19 | $13.41 | 168.89 K | $586.38 M |
| 07/09/2025 | $13.59 | $13.51 (-0.59%) | $14.03 | $13.43 | 244.70 K | $581.64 M |
| 07/08/2025 | $13.37 | $13.40 (0.22%) | $13.73 | $13.31 | 150.20 K | $576.91 M |
| 07/07/2025 | $13.69 | $13.34 (-2.56%) | $13.70 | $13.14 | 179.60 K | $574.32 M |
| 07/03/2025 | $13.13 | $13.79 (5.03%) | $13.97 | $13.13 | 137.50 K | $593.70 M |
| 07/02/2025 | $12.50 | $13.04 (4.32%) | $13.51 | $12.49 | 231.40 K | $561.41 M |
| 07/01/2025 | $13.60 | $12.49 (-8.16%) | $13.60 | $12.48 | 482.90 K | $537.73 M |
| 06/30/2025 | $12.92 | $13.35 (3.33%) | $13.41 | $12.68 | 470.36 K | $574.75 M |
| 06/27/2025 | $12.02 | $12.54 (4.33%) | $12.62 | $11.70 | 555.12 K | $539.88 M |
| 06/26/2025 | $11.79 | $12.01 (1.87%) | $12.02 | $11.52 | 122.90 K | $517.06 M |
| 06/25/2025 | $12.20 | $11.85 (-2.87%) | $12.31 | $11.59 | 117.20 K | $510.18 M |
| 06/24/2025 | $11.54 | $12.15 (5.29%) | $12.54 | $11.28 | 224.70 K | $523.09 M |
| 06/23/2025 | $11.47 | $11.45 (-0.17%) | $11.78 | $11.34 | 152.92 K | $492.95 M |
| 06/20/2025 | $11.93 | $11.60 (-2.77%) | $12.15 | $11.54 | 187.31 K | $499.41 M |
| 06/18/2025 | $11.80 | $11.81 (0.08%) | $12.39 | $11.68 | 121.27 K | $508.45 M |
| 06/17/2025 | $12.39 | $11.78 (-4.92%) | $12.47 | $11.78 | 171.45 K | $507.16 M |
| 06/16/2025 | $12.21 | $12.46 (2.05%) | $12.49 | $12.00 | 94.72 K | $536.44 M |
| 06/13/2025 | $12.31 | $12.11 (-1.62%) | $12.55 | $11.85 | 115.43 K | $521.37 M |
| 06/12/2025 | $12.32 | $12.56 (1.95%) | $12.78 | $12.32 | 164.24 K | $540.74 M |
| 06/11/2025 | $12.88 | $12.49 (-3.03%) | $12.97 | $12.44 | 69.95 K | $537.73 M |
| 06/10/2025 | $13.08 | $12.92 (-1.22%) | $13.40 | $12.88 | 125.05 K | $556.24 M |
| 06/09/2025 | $13.07 | $12.91 (-1.22%) | $13.23 | $12.57 | 204.58 K | $555.81 M |
| 06/06/2025 | $12.04 | $13.05 (8.39%) | $13.22 | $12.04 | 188.20 K | $561.84 M |
| 06/05/2025 | $11.92 | $11.78 (-1.17%) | $12.01 | $11.57 | 160.05 K | $507.16 M |
| 06/04/2025 | $11.97 | $11.98 (0.08%) | $12.34 | $11.81 | 143.50 K | $515.77 M |
| 06/03/2025 | $11.65 | $11.94 (2.49%) | $12.12 | $11.09 | 219.34 K | $514.05 M |
| 06/02/2025 | $10.70 | $11.62 (8.6%) | $11.85 | $10.60 | 194.80 K | $500.27 M |
| 05/30/2025 | $10.74 | $10.63 (-1.02%) | $10.83 | $10.50 | 118.70 K | $457.65 M |
| 05/29/2025 | $10.55 | $10.82 (2.56%) | $10.88 | $10.55 | 94.50 K | $465.83 M |
| 05/28/2025 | $10.55 | $10.50 (-0.47%) | $10.64 | $10.42 | 88.73 K | $452.05 M |
| 05/27/2025 | $10.50 | $10.54 (0.38%) | $10.73 | $10.26 | 125.10 K | $453.78 M |
| 05/23/2025 | $10.55 | $10.44 (-1.04%) | $10.84 | $10.34 | 144.80 K | $449.47 M |
| 05/22/2025 | $10.59 | $10.75 (1.51%) | $10.88 | $10.34 | 83.20 K | $462.82 M |
| 05/21/2025 | $10.50 | $10.60 (0.95%) | $10.97 | $10.41 | 124.65 K | $456.36 M |
| 05/20/2025 | $10.66 | $10.65 (-0.09%) | $10.78 | $10.41 | 104.20 K | $458.51 M |
| 05/19/2025 | $10.60 | $10.69 (0.85%) | $10.90 | $10.27 | 118.44 K | $460.23 M |
| 05/16/2025 | $10.46 | $10.61 (1.43%) | $10.75 | $10.38 | 137.00 K | $456.79 M |
| 05/15/2025 | $10.86 | $10.52 (-3.13%) | $11.13 | $9.51 | 170.40 K | $452.92 M |
| 05/14/2025 | $11.43 | $10.86 (-4.99%) | $11.43 | $10.49 | 208.73 K | $467.55 M |
| 05/13/2025 | $10.79 | $10.82 (0.28%) | $10.90 | $10.42 | 165.65 K | $465.83 M |
| 05/12/2025 | $10.40 | $10.68 (2.69%) | $11.05 | $10.21 | 187.14 K | $459.80 M |
| 05/09/2025 | $10.55 | $10.15 (-3.79%) | $10.91 | $10.14 | 141.34 K | $435.17 M |
| 05/08/2025 | $10.19 | $10.53 (3.34%) | $10.80 | $9.95 | 240.90 K | $451.46 M |
| 05/07/2025 | $10.22 | $10.18 (-0.39%) | $10.40 | $9.64 | 194.03 K | $436.46 M |
| 05/06/2025 | $10.65 | $10.12 (-4.98%) | $10.67 | $9.94 | 271.50 K | $433.88 M |
| 05/05/2025 | $10.82 | $10.85 (0.28%) | $11.16 | $10.49 | 130.22 K | $465.18 M |
| 05/02/2025 | $10.85 | $10.90 (0.46%) | $11.16 | $10.56 | 208.42 K | $467.33 M |
| 05/01/2025 | $11.15 | $10.80 (-3.14%) | $11.28 | $10.70 | 251.00 K | $463.04 M |
| 04/30/2025 | $11.10 | $11.14 (0.36%) | $11.40 | $10.67 | 250.70 K | $477.62 M |
| 04/29/2025 | $11.04 | $11.22 (1.63%) | $11.66 | $10.99 | 185.60 K | $481.05 M |
| 04/28/2025 | $10.84 | $11.09 (2.31%) | $11.17 | $10.59 | 265.40 K | $475.47 M |
| 04/25/2025 | $10.96 | $10.80 (-1.46%) | $11.23 | $10.58 | 115.60 K | $463.04 M |
| 04/24/2025 | $11.05 | $11.04 (-0.09%) | $11.14 | $10.81 | 121.22 K | $473.33 M |
| 04/23/2025 | $11.40 | $11.07 (-2.89%) | $11.61 | $10.97 | 175.35 K | $474.61 M |
| 04/22/2025 | $10.55 | $11.12 (5.4%) | $11.40 | $10.50 | 259.04 K | $476.76 M |
| 04/21/2025 | $10.22 | $10.45 (2.25%) | $10.60 | $9.98 | 167.50 K | $448.03 M |
| 04/17/2025 | $9.94 | $10.24 (3.02%) | $10.34 | $9.50 | 165.33 K | $439.03 M |
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.
