Celcuity Inc. - Common Stock (CELC)

Historical Prices For Celcuity Inc. - Common Stock (CELC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	10.96	11.22	10.58	10.80	115,555	10.80
4/24/2025	11.05	11.14	10.81	11.04	121,220	11.04
4/23/2025	11.40	11.61	10.96	11.07	175,348	11.07
4/22/2025	10.55	11.40	10.50	11.12	259,032	11.12
4/21/2025	10.22	10.60	9.98	10.45	167,502	10.45
4/17/2025	9.94	10.34	9.50	10.24	165,327	10.24
4/16/2025	9.97	10.27	9.79	9.99	229,238	9.99
4/15/2025	9.66	10.48	9.66	10.11	134,025	10.11
4/14/2025	9.75	9.91	9.02	9.75	228,601	9.75
4/11/2025	8.64	9.27	8.54	9.23	201,799	9.23
4/10/2025	8.37	8.72	8.13	8.65	228,677	8.65
4/09/2025	7.96	8.99	7.61	8.65	344,987	8.65
4/08/2025	9.24	9.71	7.58	8.21	486,062	8.21
4/07/2025	8.40	9.18	7.70	9.16	923,761	9.16
4/04/2025	8.58	8.89	7.70	8.65	502,142	8.65
4/03/2025	9.05	9.29	8.69	8.85	654,985	8.85
4/02/2025	9.11	9.48	8.75	9.36	645,098	9.36
4/01/2025	9.96	10.08	8.50	9.29	1,108,868	9.29
3/31/2025	10.05	10.91	9.78	10.11	488,497	10.11
3/28/2025	10.49	10.67	10.06	10.24	232,038	10.24
3/27/2025	10.50	10.70	10.25	10.54	118,045	10.54
3/26/2025	10.54	10.56	9.98	10.44	188,272	10.44
3/25/2025	10.78	11.17	10.24	10.51	162,667	10.51
3/24/2025	10.73	11.02	10.40	10.84	121,283	10.84
3/21/2025	10.35	10.55	10.07	10.50	689,440	10.50
3/20/2025	10.38	10.67	10.22	10.47	128,341	10.47
3/19/2025	10.12	10.85	10.02	10.53	124,377	10.53
3/18/2025	10.12	10.42	9.69	10.09	153,154	10.09
3/17/2025	9.96	10.44	9.92	10.25	125,252	10.25
3/14/2025	10.16	10.21	9.76	10.03	138,373	10.03
3/13/2025	10.85	11.00	9.99	10.03	109,180	10.03
3/12/2025	10.48	10.94	10.23	10.88	181,053	10.88
3/11/2025	10.24	10.56	9.61	10.34	189,432	10.34
3/10/2025	10.58	10.88	9.96	10.23	176,898	10.23
3/07/2025	10.00	10.81	9.50	10.64	766,398	10.64
3/06/2025	10.21	10.88	9.85	9.98	306,265	9.98
3/05/2025	9.94	10.45	9.79	10.34	241,721	10.34
3/04/2025	8.80	10.51	8.53	9.94	575,801	9.94
3/03/2025	9.44	9.94	8.84	8.90	582,406	8.90
2/28/2025	9.50	9.61	8.75	9.43	414,434	9.43
2/27/2025	9.83	9.99	9.47	9.50	204,526	9.50
2/26/2025	10.14	10.55	9.59	9.82	244,246	9.82
2/25/2025	11.07	11.19	10.17	10.18	206,111	10.18
2/24/2025	13.18	13.18	11.12	11.18	268,880	11.18
2/21/2025	13.28	13.43	12.97	13.15	314,051	13.15
2/20/2025	13.14	13.27	12.55	13.13	179,296	13.13
2/19/2025	12.65	13.24	12.65	13.16	299,262	13.16
2/18/2025	12.91	13.25	12.66	12.76	230,522	12.76
2/14/2025	12.23	12.93	11.97	12.88	148,961	12.88
2/13/2025	12.48	12.80	12.22	12.62	151,295	12.62
2/12/2025	11.93	12.46	11.86	12.41	150,210	12.41
2/11/2025	11.77	12.10	11.53	12.10	198,357	12.10
2/10/2025	12.20	12.26	11.79	11.87	95,773	11.87
2/07/2025	12.54	12.56	12.01	12.25	186,726	12.25
2/06/2025	12.85	12.96	12.28	12.59	140,369	12.59
2/05/2025	12.57	12.78	12.18	12.74	147,155	12.74
2/04/2025	12.62	12.79	12.24	12.51	209,513	12.51
2/03/2025	11.65	13.14	11.49	12.70	305,775	12.70
1/31/2025	11.70	12.36	11.57	11.95	215,091	11.95
1/30/2025	11.66	11.99	11.43	11.72	122,624	11.72
1/29/2025	11.14	11.53	11.03	11.46	140,152	11.46
1/28/2025	11.32	11.57	10.96	11.29	113,745	11.29