CELC - Celcuity Inc.
10.15
-0.380 -3.744%
Share volume: 141,339
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$10.53
-0.38
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $10.55 | $10.55 | $10.91 | $10.91 | $10.14 | $10.14 | $10.15 | $10.15 | 141,339 | $141,339.00 |
| 05-08-2025 | $10.19 | $10.19 | $10.80 | $10.80 | $9.95 | $9.95 | $10.53 | $10.53 | 240,888 | $240,888.00 |
| 05-07-2025 | $10.22 | $10.22 | $10.40 | $10.40 | $9.64 | $9.64 | $10.18 | $10.18 | 194,031 | $194,031.00 |
| 05-06-2025 | $10.65 | $10.65 | $10.67 | $10.67 | $9.94 | $9.94 | $10.12 | $10.12 | 271,453 | $271,453.00 |
| 05-05-2025 | $10.82 | $10.82 | $11.16 | $11.16 | $10.49 | $10.49 | $10.85 | $10.85 | 130,220 | $130,220.00 |
| 05-02-2025 | $10.85 | $10.85 | $11.16 | $11.16 | $10.56 | $10.56 | $10.90 | $10.90 | 208,420 | $208,420.00 |
| 05-01-2025 | $11.15 | $11.15 | $11.28 | $11.28 | $10.70 | $10.70 | $10.80 | $10.80 | 250,977 | $250,977.00 |
| 04-30-2025 | $11.10 | $11.10 | $11.40 | $11.40 | $10.67 | $10.67 | $11.14 | $11.14 | 250,666 | $250,666.00 |
| 04-29-2025 | $11.04 | $11.04 | $11.66 | $11.66 | $10.99 | $10.99 | $11.22 | $11.22 | 185,578 | $185,578.00 |
| 04-28-2025 | $10.84 | $10.84 | $11.17 | $11.17 | $10.59 | $10.59 | $11.09 | $11.09 | 265,352 | $265,352.00 |
