Get the Stockscreener App
10.63
1.76%
-0.19
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 May 30, 2025, is $10.63.
- 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 157.38% to $10.63 now.
- The 52-week high stock price for CELC is $19.77, representing a 85.98% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for CELC is $7.575, indicating a -28.74% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Celcuity Inc (CELC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $10.82 | $10.50 | $0.325 | 115,982.0 | -1.76% |
| May 29, 2025 | $10.88 | $10.55 | $0.33 | 80,073.0 | +3.05% |
| May 28, 2025 | $10.64 | $10.41 | $0.225 | 88,730.0 | -0.38% |
| May 27, 2025 | $10.73 | $10.26 | $0.47 | 125,086.0 | +0.96% |
| May 23, 2025 | $10.84 | $10.34 | $0.495 | 144,757.0 | -2.88% |
| May 22, 2025 | $10.88 | $10.34 | $0.5385 | 83,186.0 | +1.42% |
| May 21, 2025 | $10.97 | $10.41 | $0.56 | 124,620.0 | -0.47% |
| May 20, 2025 | $10.78 | $10.41 | $0.37 | 97,993.0 | -0.37% |
| May 19, 2025 | $10.90 | $10.27 | $0.635 | 105,636.0 | +0.75% |
| May 16, 2025 | $10.74 | $10.38 | $0.37 | 136,962.0 | +0.86% |
| May 15, 2025 | $11.13 | $9.51 | $1.62 | 170,391.0 | -3.13% |
| May 14, 2025 | $11.43 | $10.49 | $0.94 | 207,902.0 | +0.37% |
| May 13, 2025 | $10.90 | $10.41 | $0.485 | 165,646.0 | +1.36% |
| May 12, 2025 | $11.05 | $10.21 | $0.842 | 187,139.0 | +5.17% |
| May 09, 2025 | $10.91 | $10.14 | $0.7678 | 141,339.0 | -3.61% |
| May 08, 2025 | $10.79 | $9.95 | $0.85 | 240,888.0 | +3.44% |
| May 07, 2025 | $10.40 | $9.64 | $0.76 | 194,031.0 | +0.59% |
| May 06, 2025 | $10.67 | $9.94 | $0.73 | 271,453.0 | -6.73% |
| May 05, 2025 | $11.15 | $10.49 | $0.665 | 130,220.0 | -0.46% |
| May 02, 2025 | $11.16 | $10.56 | $0.60 | 208,420.0 | +0.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.43 | $9.51 | $1.92 | 3,387,411.0 | -4.58% |
| Apr, 2025 | $11.66 | $7.58 | $4.08 | 7,300,288.0 | +10.19% |
| Mar, 2025 | $11.17 | $8.84 | $2.33 | 5,226,891.0 | +7.21% |
| Feb, 2025 | $13.43 | $8.75 | $4.68 | 4,035,951.0 | -21.09% |
| Jan, 2025 | $13.80 | $10.35 | $3.45 | 5,048,537.0 | -8.71% |
Celcuity Inc Stock (CELC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.91 | $11.62 | $2.29 | 5,698,605.0 | +2.58% |
| Nov, 2024 | $16.54 | $11.51 | $5.03 | 6,122,924.0 | -17.42% |
| 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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):