Celcuity Inc.CELCNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $112.99 | $114.50 | $107.00 | $111.00 | 585,573 |
| 2/2/2026 | $105.98 | $112.96 | $105.02 | $111.34 | 660,768 |
| 1/30/2026 | $110.13 | $112.99 | $107.87 | $109.42 | 683,173 |
| 1/29/2026 | $114.55 | $114.74 | $108.91 | $112.12 | 875,474 |
| 1/28/2026 | $117.17 | $117.45 | $113.33 | $114.53 | 1.95M |
| 1/27/2026 | $116.63 | $120.32 | $114.20 | $117.25 | 959,686 |
| 1/26/2026 | $108.52 | $114.30 | $108.52 | $114.01 | 923,830 |
| 1/23/2026 | $109.75 | $112.20 | $103.00 | $110.05 | 978,324 |
| 1/22/2026 | $107.24 | $112.69 | $106.83 | $110.77 | 516,500 |
| 1/21/2026 | $105.84 | $108.24 | $104.37 | $107.16 | 670,949 |
| 1/20/2026 | $103.84 | $108.13 | $103.00 | $105.39 | 869,600 |
| 1/16/2026 | $105.29 | $109.71 | $104.10 | $106.96 | 411,300 |
| 1/15/2026 | $115.03 | $116.44 | $104.86 | $105.28 | 766,900 |
| 1/14/2026 | $105.19 | $115.00 | $104.11 | $114.48 | 504,410 |
| 1/13/2026 | $104.32 | $106.66 | $102.46 | $104.21 | 438,600 |
| 1/12/2026 | $104.00 | $104.68 | $100.38 | $104.51 | 605,625 |
| 1/9/2026 | $104.41 | $107.87 | $103.47 | $107.51 | 537,289 |
| 1/8/2026 | $107.76 | $109.00 | $102.65 | $104.67 | 976,261 |
| 1/7/2026 | $105.61 | $112.00 | $105.26 | $109.17 | 853,244 |
| 1/6/2026 | $103.15 | $106.89 | $102.00 | $105.02 | 546,735 |
| 1/5/2026 | $100.55 | $105.68 | $98.50 | $103.80 | 769,753 |
| 1/2/2026 | $99.75 | $100.99 | $98.72 | $100.55 | 594,224 |
| 12/31/2025 | $99.82 | $100.29 | $98.48 | $99.74 | 549,573 |
| 12/30/2025 | $101.55 | $101.87 | $98.87 | $99.92 | 774,640 |
| 12/29/2025 | $101.17 | $102.37 | $98.76 | $101.55 | 633,234 |
| 12/26/2025 | $102.27 | $103.09 | $101.47 | $102.25 | 351,015 |
| 12/24/2025 | $102.36 | $102.85 | $101.00 | $102.61 | 237,211 |
| 12/23/2025 | $99.73 | $103.50 | $99.73 | $102.35 | 587,218 |
| 12/22/2025 | $101.16 | $102.33 | $99.72 | $101.14 | 629,824 |
| 12/19/2025 | $99.49 | $105.14 | $99.49 | $101.16 | 3.20M |
| 12/18/2025 | $99.05 | $101.67 | $97.27 | $99.16 | 779,766 |
| 12/17/2025 | $100.87 | $101.71 | $98.08 | $99.05 | 796,573 |
| 12/16/2025 | $101.24 | $102.58 | $99.35 | $100.39 | 773,800 |
| 12/15/2025 | $105.57 | $106.78 | $100.88 | $102.18 | 762,204 |
| 12/12/2025 | $102.90 | $112.64 | $102.38 | $105.25 | 1.28M |
| 12/11/2025 | $100.99 | $105.00 | $100.00 | $100.77 | 872,045 |
| 12/10/2025 | $101.91 | $104.31 | $101.00 | $101.83 | 808,914 |
| 12/9/2025 | $103.64 | $107.70 | $102.00 | $102.72 | 929,900 |
| 12/8/2025 | $106.00 | $108.91 | $103.26 | $104.04 | 1.06M |
| 12/5/2025 | $106.12 | $107.78 | $105.00 | $105.63 | 872,560 |
| 12/4/2025 | $99.33 | $107.35 | $98.74 | $105.87 | 783,500 |
| 12/3/2025 | $98.33 | $101.71 | $97.50 | $100.00 | 735,192 |
| 12/2/2025 | $100.00 | $100.29 | $96.92 | $97.50 | 672,344 |
| 12/1/2025 | $99.86 | $102.58 | $96.70 | $98.49 | 1.10M |
| 11/28/2025 | $100.95 | $101.76 | $99.33 | $101.14 | 181,600 |
| 11/26/2025 | $100.00 | $101.36 | $97.74 | $100.35 | 852,151 |
| 11/25/2025 | $101.41 | $103.06 | $97.70 | $99.08 | 930,744 |
| 11/24/2025 | $97.68 | $102.44 | $96.65 | $101.15 | 1.18M |
| 11/21/2025 | $92.89 | $101.03 | $92.10 | $97.50 | 1.29M |
| 11/20/2025 | $94.86 | $98.43 | $92.85 | $94.00 | 752,433 |
| 11/19/2025 | $92.21 | $94.70 | $91.41 | $94.23 | 751,600 |
| 11/18/2025 | $88.00 | $93.36 | $86.56 | $91.60 | 1.43M |
| 11/17/2025 | $90.40 | $96.10 | $89.65 | $92.23 | 1.62M |
| 11/14/2025 | $84.12 | $94.06 | $84.12 | $92.68 | 1.31M |
| 11/13/2025 | $85.15 | $87.74 | $82.07 | $86.00 | 1.20M |
| 11/12/2025 | $79.24 | $85.23 | $79.24 | $85.15 | 1.33M |
| 11/11/2025 | $76.05 | $79.47 | $76.05 | $79.17 | 576,286 |
| 11/10/2025 | $75.88 | $77.54 | $74.01 | $76.70 | 431,613 |
| 11/7/2025 | $74.20 | $74.94 | $72.05 | $74.52 | 448,091 |
| 11/6/2025 | $74.55 | $75.02 | $72.96 | $74.20 | 637,876 |