CELC - Celcuity Inc.
112.18
4.780 4.261%
Share volume: 733,256
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$107.40
4.78
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $108.53 | $108.53 | $112.50 | $112.50 | $106.78 | $106.78 | $112.18 | $112.18 | 733,256 | $733,256.00 |
| 03-03-2026 | $105.00 | $105.00 | $109.44 | $109.44 | $103.65 | $103.65 | $107.40 | $107.40 | 415,252 | $415,252.00 |
| 03-02-2026 | $110.28 | $110.28 | $112.81 | $112.81 | $107.10 | $107.10 | $108.30 | $108.30 | 502,901 | $502,901.00 |
| 02-27-2026 | $109.60 | $109.60 | $113.41 | $113.41 | $109.38 | $109.38 | $111.71 | $111.71 | 643,897 | $643,897.00 |
| 02-26-2026 | $107.94 | $107.94 | $111.39 | $111.39 | $106.00 | $106.00 | $111.12 | $111.12 | 514,223 | $514,223.00 |
| 02-25-2026 | $106.92 | $106.92 | $111.24 | $111.24 | $106.17 | $106.17 | $107.38 | $107.38 | 331,271 | $331,271.00 |
| 02-24-2026 | $105.25 | $105.25 | $107.50 | $107.50 | $104.45 | $104.45 | $105.79 | $105.79 | 362,190 | $362,190.00 |
| 02-23-2026 | $104.00 | $104.00 | $107.50 | $107.50 | $103.00 | $103.00 | $105.15 | $105.15 | 472,237 | $472,237.00 |
| 02-20-2026 | $106.64 | $106.64 | $107.08 | $107.08 | $102.95 | $102.95 | $104.79 | $104.79 | 325,388 | $325,388.00 |
| 02-19-2026 | $105.55 | $105.55 | $108.00 | $108.00 | $103.20 | $103.20 | $106.78 | $106.78 | 951,015 | $951,015.00 |