-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
-6.27% -
6 MONTH PERFORMANCE
-13.70% -
YEAR-TO-DATE PERFORMANCE
+4.67% -
1 YEAR PERFORMANCE
+42.79%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $15.33 | $15.23 (-0.65%) | $15.39 | $14.83 | 106,794 | $585.50 M |
| 11/04/2024 | $14.96 | $15.36 (2.67%) | $15.61 | $14.62 | 165,829 | $590.50 M |
| 11/01/2024 | $15.55 | $14.93 (-3.99%) | $15.95 | $14.58 | 158,848 | $573.97 M |
| 10/31/2024 | $15.86 | $15.50 (-2.27%) | $16.26 | $15.45 | 133,500 | $595.88 M |
| 10/30/2024 | $15.90 | $15.86 (-0.25%) | $16.18 | $15.82 | 84,718 | $609.72 M |
| 10/29/2024 | $15.66 | $15.91 (1.6%) | $16.17 | $15.58 | 104,926 | $611.65 M |
| 10/28/2024 | $15.66 | $15.74 (0.51%) | $16.30 | $15.63 | 96,042 | $605.11 M |
| 10/25/2024 | $15.97 | $15.61 (-2.25%) | $16.31 | $15.60 | 114,321 | $600.11 M |
| 10/24/2024 | $15.77 | $15.80 (0.19%) | $16.00 | $15.50 | 245,242 | $607.42 M |
| 10/23/2024 | $16.10 | $15.82 (-1.74%) | $16.49 | $15.79 | 133,900 | $608.19 M |
| 10/22/2024 | $16.08 | $16.35 (1.68%) | $16.49 | $16.07 | 128,500 | $628.56 M |
| 10/21/2024 | $15.76 | $16.13 (2.35%) | $16.34 | $15.63 | 209,700 | $620.10 M |
| 10/18/2024 | $15.57 | $15.83 (1.67%) | $15.86 | $15.40 | 179,248 | $608.57 M |
| 10/17/2024 | $15.94 | $15.45 (-3.07%) | $16.14 | $15.45 | 124,911 | $593.96 M |
| 10/16/2024 | $15.77 | $15.90 (0.82%) | $16.08 | $15.56 | 152,830 | $611.26 M |
| 10/15/2024 | $15.16 | $15.77 (4.02%) | $15.90 | $15.11 | 111,300 | $606.26 M |
| 10/14/2024 | $15.10 | $15.16 (0.4%) | $15.47 | $15.00 | 116,800 | $582.81 M |
| 10/11/2024 | $14.49 | $15.16 (4.62%) | $15.19 | $14.42 | 137,491 | $582.81 M |
| 10/10/2024 | $14.17 | $14.50 (2.33%) | $14.60 | $14.06 | 156,500 | $557.44 M |
| 10/09/2024 | $15.29 | $14.37 (-6.02%) | $15.41 | $14.19 | 146,832 | $552.44 M |
| 10/08/2024 | $15.31 | $15.26 (-0.33%) | $15.57 | $15.17 | 151,700 | $586.66 M |
| 10/07/2024 | $15.22 | $15.27 (0.33%) | $15.52 | $14.94 | 109,509 | $587.04 M |
| 10/04/2024 | $15.05 | $15.04 (-0.07%) | $15.10 | $14.76 | 125,642 | $578.20 M |
| 10/03/2024 | $14.58 | $14.82 (1.65%) | $14.91 | $14.39 | 170,700 | $569.74 M |
| 10/02/2024 | $14.50 | $14.67 (1.17%) | $14.72 | $14.23 | 255,128 | $563.98 M |
| 10/01/2024 | $14.90 | $14.58 (-2.15%) | $14.90 | $14.25 | 305,741 | $560.52 M |
| 09/30/2024 | $14.37 | $14.91 (3.76%) | $14.95 | $14.26 | 186,500 | $573.20 M |
| 09/27/2024 | $14.41 | $14.40 (-0.07%) | $14.61 | $14.24 | 102,000 | $553.60 M |
| 09/26/2024 | $14.50 | $14.24 (-1.79%) | $14.50 | $14.17 | 118,400 | $547.44 M |
| 09/25/2024 | $14.28 | $14.35 (0.49%) | $14.88 | $14.05 | 220,500 | $551.67 M |
| 09/24/2024 | $14.01 | $14.28 (1.93%) | $14.29 | $13.86 | 275,055 | $548.98 M |
| 09/23/2024 | $14.96 | $13.98 (-6.55%) | $15.09 | $13.94 | 331,018 | $537.45 M |
| 09/20/2024 | $15.19 | $14.85 (-2.24%) | $15.30 | $14.84 | 2.33 M | $570.90 M |
| 09/19/2024 | $15.34 | $15.19 (-0.98%) | $15.56 | $14.97 | 290,445 | $583.97 M |
| 09/18/2024 | $14.89 | $15.01 (0.81%) | $15.72 | $14.76 | 213,726 | $577.05 M |
| 09/17/2024 | $15.32 | $14.98 (-2.22%) | $15.64 | $14.88 | 241,500 | $575.89 M |
| 09/16/2024 | $15.17 | $15.14 (-0.2%) | $15.63 | $14.80 | 281,918 | $582.04 M |
| 09/13/2024 | $14.82 | $14.98 (1.08%) | $15.31 | $14.70 | 807,245 | $575.89 M |
| 09/12/2024 | $15.59 | $14.65 (-6.03%) | $15.66 | $14.58 | 386,335 | $563.21 M |
| 09/11/2024 | $15.90 | $15.54 (-2.26%) | $15.90 | $15.54 | 169,306 | $597.42 M |
| 09/10/2024 | $15.25 | $15.93 (4.46%) | $16.00 | $15.01 | 247,246 | $612.42 M |
| 09/09/2024 | $14.93 | $15.23 (2.01%) | $15.68 | $14.85 | 301,000 | $585.50 M |
| 09/06/2024 | $15.50 | $15.06 (-2.84%) | $15.66 | $14.89 | 149,200 | $578.97 M |
| 09/05/2024 | $15.65 | $15.69 (0.26%) | $15.94 | $15.43 | 126,500 | $603.19 M |
| 09/04/2024 | $15.55 | $15.61 (0.39%) | $15.89 | $15.30 | 154,534 | $600.11 M |
| 09/03/2024 | $15.90 | $15.62 (-1.76%) | $16.54 | $15.60 | 150,100 | $600.50 M |
| 08/30/2024 | $16.11 | $15.96 (-0.93%) | $16.33 | $15.79 | 250,600 | $613.57 M |
| 08/29/2024 | $16.74 | $16.11 (-3.76%) | $16.93 | $16.11 | 242,312 | $619.34 M |
| 08/28/2024 | $16.74 | $16.59 (-0.9%) | $17.02 | $16.41 | 270,042 | $637.79 M |
| 08/27/2024 | $17.43 | $16.91 (-2.98%) | $17.62 | $16.82 | 166,600 | $650.09 M |
| 08/26/2024 | $17.67 | $17.45 (-1.25%) | $17.93 | $17.26 | 259,500 | $670.85 M |
| 08/23/2024 | $16.95 | $17.35 (2.36%) | $18.00 | $16.80 | 1.19 M | $667.01 M |
| 08/22/2024 | $17.04 | $16.88 (-0.94%) | $17.36 | $16.69 | 506,900 | $648.94 M |
| 08/21/2024 | $17.15 | $16.99 (-0.93%) | $17.17 | $16.60 | 597,200 | $653.17 M |
| 08/20/2024 | $17.13 | $17.04 (-0.53%) | $17.49 | $16.65 | 306,410 | $655.09 M |
| 08/19/2024 | $16.48 | $17.33 (5.16%) | $17.42 | $16.47 | 121,300 | $666.24 M |
| 08/16/2024 | $15.78 | $16.55 (4.88%) | $16.70 | $15.78 | 147,300 | $636.25 M |
| 08/15/2024 | $17.27 | $15.77 (-8.69%) | $17.27 | $15.11 | 603,803 | $606.26 M |
| 08/14/2024 | $17.00 | $16.33 (-3.94%) | $17.33 | $15.97 | 496,910 | $627.79 M |
| 08/13/2024 | $15.06 | $16.82 (11.69%) | $16.84 | $15.04 | 417,436 | $646.63 M |
| 08/12/2024 | $16.19 | $15.06 (-6.98%) | $16.71 | $15.00 | 321,602 | $578.97 M |
| 08/09/2024 | $16.56 | $16.13 (-2.6%) | $16.87 | $15.90 | 270,500 | $542.16 M |
| 08/08/2024 | $16.27 | $16.40 (0.8%) | $16.78 | $15.98 | 222,800 | $551.24 M |
| 08/07/2024 | $16.60 | $16.05 (-3.31%) | $17.25 | $15.87 | 175,200 | $539.47 M |
| 08/06/2024 | $16.26 | $16.29 (0.18%) | $16.61 | $16.10 | 121,600 | $547.54 M |
| 08/05/2024 | $14.19 | $16.27 (14.66%) | $16.53 | $14.19 | 525,532 | $546.87 M |