Get the Stockscreener App
14.91
3.54%
0.51
After Hours:
14.91
Celcuity Inc Stock (CELC) Price History
The historical daily chart and data for Celcuity Inc stock (CELC), show that the latest closing stock price as of September 30, 2024, is $14.91.
- Celcuity Inc all-time high stock price is $33.01, occurred on June 25, 2021.
- The lowest Celcuity Inc stock price recorded was $4.13 on April 17, 2020. Since then, Celcuity Inc's stock price has risen over 261.02% to $14.91 now.
- The 52-week high stock price for CELC is $22.19, representing a 48.81% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CELC is $8.389, indicating a -43.74% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Celcuity Inc (CELC) stock in the beginning of 2023 was $13.33. The stock closed the year at $14.01, a gain of over 5.10% for the year.
The table below shows more information about CELC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $14.95 | $14.26 | $0.69 | 186,268.0 | +3.54% |
| Sep 27, 2024 | $14.61 | $14.24 | $0.37 | 101,288.0 | +1.12% |
| Sep 26, 2024 | $14.50 | $14.17 | $0.3337 | 116,563.0 | -0.77% |
| Sep 25, 2024 | $14.88 | $14.04 | $0.835 | 201,754.0 | +0.49% |
| Sep 24, 2024 | $14.29 | $13.86 | $0.435 | 271,300.0 | +2.15% |
| Sep 23, 2024 | $15.09 | $13.94 | $1.15 | 330,375.0 | -5.86% |
| Sep 20, 2024 | $15.30 | $14.84 | $0.46 | 2,128,724.0 | -2.24% |
| Sep 19, 2024 | $15.55 | $14.96 | $0.59 | 289,529.0 | +1.20% |
| Sep 18, 2024 | $15.72 | $14.76 | $0.9584 | 212,175.0 | +0.20% |
| Sep 17, 2024 | $15.64 | $14.88 | $0.765 | 238,070.0 | -1.06% |
| Sep 16, 2024 | $15.63 | $14.80 | $0.8253 | 281,202.0 | +1.07% |
| Sep 13, 2024 | $15.31 | $14.70 | $0.61 | 806,037.0 | +2.25% |
| Sep 12, 2024 | $15.65 | $14.58 | $1.07 | 384,020.0 | -5.73% |
| Sep 11, 2024 | $15.90 | $15.54 | $0.36 | 169,271.0 | -2.45% |
| Sep 10, 2024 | $16.00 | $15.01 | $0.99 | 241,162.0 | +4.60% |
| Sep 09, 2024 | $15.68 | $14.85 | $0.83 | 300,804.0 | +1.13% |
| Sep 06, 2024 | $15.66 | $14.89 | $0.77 | 148,629.0 | -4.02% |
| Sep 05, 2024 | $15.94 | $15.43 | $0.51 | 123,552.0 | +0.51% |
| Sep 04, 2024 | $15.89 | $15.30 | $0.5875 | 151,475.0 | -0.06% |
Celcuity Inc Stock (CELC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Celcuity Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CELC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Celcuity Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Celcuity Inc Stock (CELC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $16.54 | $13.86 | $2.68 | 7,015,184.0 | -6.58% |
| Aug, 2024 | $18.38 | $14.19 | $4.19 | 5,769,104.0 | -12.93% |
| Jul, 2024 | $19.77 | $16.09 | $3.68 | 6,701,179.0 | +11.90% |
| Jun, 2024 | $16.82 | $13.71 | $3.11 | 6,329,265.0 | +3.67% |
| May, 2024 | $19.73 | $14.49 | $5.24 | 5,559,799.0 | +0.19% |
| Apr, 2024 | $22.04 | $14.63 | $7.41 | 4,909,383.0 | -26.99% |
| Mar, 2024 | $22.19 | $15.46 | $6.73 | 6,599,925.0 | +38.82% |
| Feb, 2024 | $16.29 | $13.74 | $2.54 | 2,705,596.0 | +3.05% |
| Jan, 2024 | $16.06 | $13.48 | $2.58 | 4,057,330.0 | +3.64% |
Celcuity Inc Stock (CELC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.62 | $14.03 | $1.59 | 3,288,267.0 | -0.68% |
| Nov, 2023 | $15.22 | $9.91 | $5.31 | 719,366.0 | +37.75% |
| Oct, 2023 | $10.78 | $8.39 | $2.39 | 1,373,800.0 | +16.52% |
| Sep, 2023 | $10.55 | $8.64 | $1.91 | 1,807,433.0 | -3.99% |
| Aug, 2023 | $10.60 | $9.04 | $1.56 | 910,214.0 | -3.64% |
| Jul, 2023 | $10.96 | $9.54 | $1.42 | 995,377.0 | -10.02% |
| Jun, 2023 | $12.96 | $10.38 | $2.59 | 3,877,709.0 | +1.62% |
| May, 2023 | $11.23 | $9.00 | $2.23 | 902,306.0 | +5.21% |
| Apr, 2023 | $10.51 | $9.14 | $1.37 | 1,456,296.0 | +0.20% |
| Mar, 2023 | $11.88 | $9.12 | $2.76 | 2,529,926.0 | -12.99% |
| Feb, 2023 | $12.37 | $9.08 | $3.29 | 763,772.0 | +22.96% |
| Jan, 2023 | $14.40 | $9.10 | $5.30 | 1,093,936.0 | -31.62% |
Celcuity Inc Stock (CELC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.34 | $7.50 | $6.84 | 748,344.0 | +53.28% |
| Nov, 2022 | $10.39 | $8.55 | $1.84 | 218,356.0 | -8.60% |
| Oct, 2022 | $10.83 | $9.60 | $1.23 | 875,542.0 | -0.40% |
| Sep, 2022 | $10.22 | $7.74 | $2.48 | 1,159,320.0 | +7.38% |
| Aug, 2022 | $11.19 | $8.08 | $3.11 | 843,255.0 | +2.97% |
| Jul, 2022 | $10.45 | $8.53 | $1.92 | 1,645,935.0 | -0.22% |
| Jun, 2022 | $9.84 | $6.00 | $3.84 | 2,519,052.0 | +39.14% |
| May, 2022 | $7.27 | $4.81 | $2.46 | 1,971,491.0 | +0.31% |
| Apr, 2022 | $10.54 | $6.33 | $4.21 | 1,394,151.0 | -30.27% |
| Mar, 2022 | $10.66 | $7.60 | $3.06 | 1,188,931.0 | -7.43% |
| Feb, 2022 | $13.27 | $9.95 | $3.32 | 645,021.0 | -9.17% |
| Jan, 2022 | $13.70 | $9.49 | $4.21 | 652,518.0 | -15.69% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):