5 DAY PERFORMANCE
+23.78%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
-10.10%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-26.22%
Celcuity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.48 | $10.88 (3.82%) | $10.94 | $10.23 | 181,053 | $438.20 M |
| 03/11/2025 | $10.24 | $10.34 (0.98%) | $10.56 | $9.61 | 189,432 | $442.48 M |
| 03/10/2025 | $10.58 | $10.23 (-3.31%) | $10.89 | $9.96 | 176,900 | $437.77 M |
| 03/07/2025 | $10.00 | $10.64 (6.4%) | $10.81 | $9.50 | 766,400 | $455.32 M |
| 03/06/2025 | $10.21 | $9.98 (-2.25%) | $10.88 | $9.85 | 306,300 | $427.07 M |
| 03/05/2025 | $9.94 | $10.34 (4.02%) | $10.45 | $9.79 | 242,721 | $442.48 M |
| 03/04/2025 | $8.80 | $9.94 (12.95%) | $10.51 | $8.53 | 575,803 | $425.36 M |
| 03/03/2025 | $9.44 | $8.90 (-5.72%) | $9.94 | $8.84 | 582,408 | $380.86 M |
| 02/28/2025 | $9.50 | $9.43 (-0.74%) | $9.61 | $8.75 | 414,434 | $403.54 M |
| 02/27/2025 | $9.83 | $9.50 (-3.36%) | $9.99 | $9.47 | 204,531 | $406.53 M |
| 02/26/2025 | $10.14 | $9.82 (-3.16%) | $10.56 | $9.59 | 244,246 | $420.23 M |
| 02/25/2025 | $11.07 | $10.18 (-8.04%) | $11.19 | $10.17 | 206,111 | $435.63 M |
| 02/24/2025 | $13.18 | $11.18 (-15.17%) | $13.18 | $11.12 | 268,935 | $478.43 M |
| 02/21/2025 | $13.28 | $13.15 (-0.98%) | $13.43 | $12.97 | 314,100 | $562.73 M |
| 02/20/2025 | $13.14 | $13.13 (-0.08%) | $13.27 | $12.55 | 179,346 | $561.87 M |
| 02/19/2025 | $12.65 | $13.16 (4.03%) | $13.24 | $12.65 | 299,300 | $563.16 M |
| 02/18/2025 | $12.91 | $12.76 (-1.16%) | $13.25 | $12.66 | 230,523 | $546.04 M |
| 02/14/2025 | $12.23 | $12.88 (5.31%) | $12.93 | $11.97 | 149,000 | $551.17 M |
| 02/13/2025 | $12.48 | $12.62 (1.12%) | $12.80 | $12.22 | 151,300 | $540.05 M |
| 02/12/2025 | $11.93 | $12.41 (4.02%) | $12.46 | $11.86 | 150,210 | $531.06 M |
| 02/11/2025 | $11.77 | $12.10 (2.8%) | $12.10 | $11.53 | 198,400 | $517.80 M |
| 02/10/2025 | $12.20 | $11.87 (-2.7%) | $12.26 | $11.79 | 95,800 | $507.95 M |
| 02/07/2025 | $12.54 | $12.25 (-2.31%) | $12.56 | $12.01 | 186,726 | $524.21 M |
| 02/06/2025 | $12.85 | $12.59 (-2.02%) | $12.96 | $12.28 | 140,400 | $538.76 M |
| 02/05/2025 | $12.57 | $12.74 (1.35%) | $12.78 | $12.18 | 147,200 | $545.18 M |
| 02/04/2025 | $12.62 | $12.51 (-0.87%) | $12.80 | $12.24 | 209,513 | $535.34 M |
| 02/03/2025 | $11.65 | $12.70 (9.01%) | $13.15 | $11.49 | 306,075 | $543.47 M |
| 01/31/2025 | $11.70 | $11.95 (2.14%) | $12.36 | $11.57 | 215,100 | $511.38 M |
| 01/30/2025 | $11.66 | $11.72 (0.51%) | $11.99 | $11.43 | 122,624 | $501.53 M |
| 01/29/2025 | $11.14 | $11.46 (2.87%) | $11.53 | $11.03 | 140,200 | $490.41 M |
| 01/28/2025 | $11.32 | $11.29 (-0.27%) | $11.57 | $10.96 | 113,745 | $483.13 M |
| 01/27/2025 | $11.46 | $11.35 (-0.96%) | $12.03 | $11.19 | 160,441 | $485.70 M |
| 01/24/2025 | $11.54 | $11.42 (-1.04%) | $11.62 | $11.09 | 174,200 | $488.70 M |
| 01/23/2025 | $11.47 | $11.66 (1.66%) | $11.75 | $11.13 | 188,625 | $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 |
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.
