5 DAY PERFORMANCE
+6.50%
1 MONTH PERFORMANCE
+273.10%
3 MONTH PERFORMANCE
+402.11%
6 MONTH PERFORMANCE
+368.87%
YEAR-TO-DATE PERFORMANCE
+300.46%
1 YEAR PERFORMANCE
+202.13%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $51.00 | $52.42 (2.78%) | $52.67 | $50.31 | 956.46 K | $2.29 B |
| 08/21/2025 | $48.25 | $50.38 (4.41%) | $51.64 | $47.54 | 1.36 M | $2.20 B |
| 08/20/2025 | $48.94 | $48.77 (-0.35%) | $49.50 | $47.34 | 1.13 M | $2.13 B |
| 08/19/2025 | $51.57 | $49.22 (-4.56%) | $51.73 | $49.15 | 704.42 K | $2.15 B |
| 08/18/2025 | $52.69 | $51.57 (-2.13%) | $53.05 | $50.00 | 943.02 K | $2.25 B |
| 08/15/2025 | $52.92 | $51.79 (-2.14%) | $53.86 | $50.86 | 908.90 K | $2.23 B |
| 08/14/2025 | $50.89 | $51.89 (1.97%) | $52.15 | $50.00 | 1.81 M | $2.23 B |
| 08/13/2025 | $50.33 | $52.37 (4.05%) | $53.40 | $49.50 | 979.65 K | $2.25 B |
| 08/12/2025 | $46.94 | $50.06 (6.65%) | $50.33 | $46.82 | 959.95 K | $2.16 B |
| 08/11/2025 | $45.88 | $46.66 (1.7%) | $47.36 | $45.09 | 1.07 M | $2.01 B |
| 08/08/2025 | $44.43 | $45.88 (3.26%) | $48.00 | $44.16 | 1.33 M | $1.98 B |
| 08/07/2025 | $44.22 | $44.24 (0.05%) | $44.98 | $42.89 | 649.22 K | $1.90 B |
| 08/06/2025 | $42.69 | $44.19 (3.51%) | $44.97 | $42.38 | 835.14 K | $1.90 B |
| 08/05/2025 | $43.00 | $42.84 (-0.37%) | $44.24 | $42.28 | 1.31 M | $1.84 B |
| 08/04/2025 | $40.00 | $43.13 (7.83%) | $43.73 | $38.93 | 1.96 M | $1.86 B |
| 08/01/2025 | $38.45 | $39.91 (3.8%) | $40.88 | $38.00 | 1.56 M | $1.72 B |
| 07/31/2025 | $40.00 | $39.17 (-2.07%) | $41.50 | $38.66 | 1.60 M | $1.69 B |
| 07/30/2025 | $40.06 | $40.30 (0.6%) | $42.04 | $39.43 | 6.19 M | $1.74 B |
| 07/29/2025 | $35.00 | $38.50 (10%) | $42.49 | $34.30 | 6.22 M | $1.66 B |
| 07/28/2025 | $45.96 | $36.79 (-19.95%) | $46.42 | $35.00 | 27.64 M | $1.58 B |
| 07/25/2025 | $14.07 | $13.77 (-2.13%) | $14.48 | $13.59 | 1.42 M | $592.84 M |
| 07/24/2025 | $14.07 | $14.05 (-0.14%) | $14.39 | $13.83 | 237.31 K | $604.89 M |
| 07/23/2025 | $14.01 | $14.05 (0.29%) | $14.57 | $13.86 | 265.12 K | $604.89 M |
| 07/22/2025 | $13.50 | $13.94 (3.26%) | $14.08 | $13.50 | 294.00 K | $600.16 M |
| 07/21/2025 | $13.53 | $13.54 (0.07%) | $14.12 | $13.47 | 123.10 K | $582.93 M |
| 07/18/2025 | $13.85 | $13.59 (-1.88%) | $14.11 | $13.49 | 293.12 K | $585.09 M |
| 07/17/2025 | $13.85 | $13.75 (-0.72%) | $14.45 | $13.70 | 168.10 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 |
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.
