15.23
price down icon0.85%   -0.13
after-market After Hours: 15.23
loading

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 November 05, 2024, is $15.23.
  • 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 268.77% to $15.23 now.
  • The 52-week high stock price for CELC is $22.19, representing a 45.69% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for CELC is $9.99, indicating a -34.41% decrease from the current share price, occurred on November 07, 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $15.39 $14.83 $0.56 107,976.0 -0.85%
Nov 04, 2024 $15.61 $14.62 $0.985 160,843.0 +2.88%
Nov 01, 2024 $15.95 $14.58 $1.37 144,412.0 -3.68%
Oct 31, 2024 $16.26 $15.45 $0.81 131,770.0 -2.27%
Oct 30, 2024 $16.18 $15.82 $0.365 79,589.0 -0.31%
Oct 29, 2024 $16.17 $15.58 $0.59 102,776.0 +1.08%
Oct 28, 2024 $16.30 $15.62 $0.675 94,004.0 +0.83%
Oct 25, 2024 $16.31 $15.60 $0.71 111,355.0 -1.20%
Oct 24, 2024 $16.00 $15.50 $0.50 108,021.0 -0.13%
Oct 23, 2024 $16.49 $15.79 $0.70 133,163.0 -3.24%
Oct 22, 2024 $16.49 $16.07 $0.425 126,943.0 +1.36%
Oct 21, 2024 $16.34 $15.63 $0.71 174,092.0 +1.90%
Oct 18, 2024 $15.86 $15.40 $0.46 177,670.0 +2.46%
Oct 17, 2024 $16.14 $15.45 $0.69 117,151.0 -2.83%
Oct 16, 2024 $16.08 $15.56 $0.52 126,455.0 +0.82%
Oct 15, 2024 $15.90 $15.11 $0.7921 107,612.0 +4.02%
Oct 14, 2024 $15.47 $15.00 $0.47 115,413.0 +0.00%
Oct 11, 2024 $15.19 $14.42 $0.77 135,353.0 +4.55%
Oct 10, 2024 $14.60 $14.06 $0.543 152,799.0 +0.90%
Oct 09, 2024 $15.40 $14.19 $1.21 141,024.0 -5.83%
Oct 08, 2024 $15.57 $15.17 $0.40 149,480.0 -0.07%

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
Nov, 2024 $15.95 $14.58 $1.37 521,207.0 -1.74%
Oct, 2024 $16.49 $14.06 $2.43 3,242,681.0 +3.96%
Sep, 2024 $16.54 $13.86 $2.68 6,828,916.0 -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%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Cap:     |  Volume (24h):