5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
-26.30%
6 MONTH PERFORMANCE
-36.66%
YEAR-TO-DATE PERFORMANCE
-10.92%
1 YEAR PERFORMANCE
-23.49%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $11.47 | $11.66 (1.66%) | $11.75 | $11.13 | 188,610 | $498.97 M |
| 01/22/2025 | $11.21 | $11.27 (0.54%) | $11.91 | $11.00 | 169,900 | $482.28 M |
| 01/21/2025 | $10.97 | $11.21 (2.19%) | $11.36 | $10.84 | 187,730 | $479.71 M |
| 01/17/2025 | $11.57 | $10.93 (-5.53%) | $11.69 | $10.77 | 199,300 | $467.73 M |
| 01/16/2025 | $11.25 | $11.25 (0%) | $11.52 | $11.00 | 254,100 | $481.42 M |
| 01/15/2025 | $10.78 | $11.23 (4.17%) | $11.25 | $10.56 | 319,927 | $480.57 M |
| 01/14/2025 | $11.02 | $10.53 (-4.45%) | $11.30 | $10.42 | 303,700 | $450.61 M |
| 01/13/2025 | $11.79 | $10.85 (-7.97%) | $11.79 | $10.35 | 428,400 | $464.30 M |
| 01/10/2025 | $12.37 | $11.92 (-3.64%) | $12.49 | $11.38 | 738,800 | $510.09 M |
| 01/08/2025 | $13.30 | $12.70 (-4.51%) | $13.30 | $12.66 | 375,500 | $543.47 M |
| 01/07/2025 | $13.17 | $13.29 (0.91%) | $13.37 | $12.88 | 677,844 | $568.72 M |
| 01/06/2025 | $13.64 | $13.17 (-3.45%) | $13.80 | $13.15 | 140,000 | $563.58 M |
| 01/03/2025 | $13.24 | $13.62 (2.87%) | $13.78 | $13.09 | 108,182 | $582.84 M |
| 01/02/2025 | $13.22 | $13.13 (-0.68%) | $13.53 | $12.97 | 141,700 | $561.87 M |
| 12/31/2024 | $13.21 | $13.09 (-0.91%) | $13.71 | $12.53 | 189,700 | $560.16 M |
| 12/30/2024 | $13.73 | $13.13 (-4.37%) | $13.85 | $13.11 | 267,800 | $561.87 M |
| 12/27/2024 | $13.00 | $13.84 (6.46%) | $13.91 | $12.84 | 256,200 | $592.26 M |
| 12/26/2024 | $12.43 | $13.08 (5.23%) | $13.11 | $12.32 | 217,845 | $559.73 M |
| 12/24/2024 | $12.45 | $12.53 (0.64%) | $12.73 | $12.04 | 160,045 | $536.20 M |
| 12/23/2024 | $12.44 | $12.40 (-0.32%) | $12.44 | $11.90 | 325,600 | $530.63 M |
| 12/20/2024 | $11.85 | $12.46 (5.15%) | $12.59 | $11.62 | 1.21 M | $533.20 M |
| 12/19/2024 | $12.12 | $12.00 (-0.99%) | $12.28 | $11.64 | 377,200 | $513.52 M |
| 12/18/2024 | $12.66 | $12.10 (-4.42%) | $13.02 | $11.99 | 443,541 | $517.80 M |
| 12/17/2024 | $12.48 | $12.55 (0.56%) | $12.64 | $12.05 | 131,904 | $537.05 M |
| 12/16/2024 | $12.52 | $12.55 (0.24%) | $12.69 | $11.94 | 805,900 | $537.05 M |
| 12/13/2024 | $12.56 | $12.52 (-0.32%) | $12.76 | $12.28 | 114,600 | $535.77 M |
| 12/12/2024 | $12.80 | $12.61 (-1.48%) | $12.92 | $12.43 | 231,716 | $539.62 M |
| 12/11/2024 | $12.88 | $12.85 (-0.23%) | $13.14 | $12.65 | 159,300 | $549.89 M |
| 12/10/2024 | $12.54 | $12.73 (1.52%) | $12.97 | $12.50 | 206,212 | $544.76 M |
| 12/09/2024 | $13.08 | $12.82 (-1.99%) | $13.32 | $12.81 | 113,531 | $548.61 M |
| 12/06/2024 | $12.67 | $13.15 (3.79%) | $13.21 | $12.60 | 145,059 | $562.73 M |
| 12/05/2024 | $12.66 | $12.62 (-0.32%) | $12.92 | $12.48 | 202,746 | $540.05 M |
| 12/04/2024 | $12.60 | $12.71 (0.87%) | $12.98 | $12.37 | 171,528 | $543.90 M |
| 12/03/2024 | $12.56 | $12.54 (-0.16%) | $12.92 | $12.40 | 142,603 | $536.62 M |
| 12/02/2024 | $12.80 | $12.63 (-1.33%) | $13.07 | $12.55 | 307,300 | $540.48 M |
| 11/29/2024 | $12.88 | $12.80 (-0.62%) | $13.02 | $12.67 | 140,800 | $547.75 M |
| 11/27/2024 | $13.08 | $12.85 (-1.76%) | $13.28 | $12.76 | 268,400 | $549.89 M |
| 11/26/2024 | $13.90 | $13.05 (-6.12%) | $14.19 | $13.03 | 282,700 | $558.45 M |
| 11/25/2024 | $13.40 | $13.90 (3.73%) | $14.01 | $13.40 | 309,500 | $594.82 M |
| 11/22/2024 | $12.72 | $13.19 (3.69%) | $13.25 | $12.50 | 205,416 | $564.44 M |
| 11/21/2024 | $12.99 | $12.73 (-2%) | $13.04 | $12.46 | 205,506 | $544.76 M |
| 11/20/2024 | $12.43 | $12.78 (2.82%) | $13.00 | $12.08 | 261,764 | $546.90 M |
| 11/19/2024 | $12.36 | $12.47 (0.89%) | $12.74 | $12.10 | 324,700 | $533.63 M |
| 11/18/2024 | $12.93 | $12.46 (-3.63%) | $12.93 | $12.21 | 346,375 | $533.20 M |
| 11/15/2024 | $14.07 | $12.66 (-10.02%) | $14.07 | $11.51 | 954,227 | $541.76 M |
| 11/14/2024 | $14.84 | $14.11 (-4.92%) | $15.22 | $14.00 | 464,214 | $603.81 M |
| 11/13/2024 | $15.07 | $14.64 (-2.85%) | $15.30 | $14.52 | 176,703 | $626.49 M |
| 11/12/2024 | $15.68 | $14.94 (-4.72%) | $15.86 | $14.71 | 361,544 | $639.33 M |
| 11/11/2024 | $16.02 | $15.70 (-2%) | $16.14 | $15.50 | 149,400 | $671.85 M |
| 11/08/2024 | $15.75 | $15.85 (0.63%) | $16.09 | $15.33 | 870,900 | $609.34 M |
| 11/07/2024 | $16.26 | $15.73 (-3.26%) | $16.54 | $15.60 | 217,600 | $604.73 M |
| 11/06/2024 | $16.54 | $16.25 (-1.75%) | $16.54 | $15.74 | 274,425 | $624.72 M |
| 11/05/2024 | $15.33 | $15.23 (-0.65%) | $15.39 | $14.83 | 109,200 | $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 |