Celcuity Inc. - Common Stock (CELC)

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

Date Range:

2025-04-15 - 2025-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2025	13.85	13.89	13.37	13.78	112,016	13.78
7/14/2025	14.18	14.50	13.46	13.75	213,317	13.75
7/11/2025	13.57	13.94	13.35	13.63	171,554	13.63
7/10/2025	13.45	14.19	13.41	13.62	168,893	13.62
7/09/2025	13.59	14.03	13.43	13.51	244,660	13.51
7/08/2025	13.37	13.72	13.31	13.40	149,967	13.40
7/07/2025	13.69	13.70	13.14	13.34	179,558	13.34
7/03/2025	13.13	13.97	13.13	13.79	137,455	13.79
7/02/2025	12.50	13.51	12.49	13.04	231,366	13.04
7/01/2025	13.60	13.60	12.48	12.49	482,864	12.49
6/30/2025	12.92	13.40	12.68	13.35	470,356	13.35
6/27/2025	12.02	12.62	11.70	12.54	555,117	12.54
6/26/2025	11.79	12.02	11.52	12.01	122,876	12.01
6/25/2025	12.20	12.31	11.59	11.85	117,181	11.85
6/24/2025	11.54	12.54	11.28	12.15	224,653	12.15
6/23/2025	11.47	11.78	11.34	11.45	152,915	11.45
6/20/2025	11.93	12.15	11.54	11.60	187,305	11.60
6/18/2025	11.80	12.38	11.68	11.81	121,269	11.81
6/17/2025	12.39	12.47	11.78	11.78	171,448	11.78
6/16/2025	12.21	12.49	12.00	12.46	94,703	12.46
6/13/2025	12.31	12.55	11.85	12.11	115,431	12.11
6/12/2025	12.32	12.78	12.32	12.56	164,243	12.56
6/11/2025	12.88	12.96	12.44	12.49	69,950	12.49
6/10/2025	13.08	13.40	12.88	12.92	125,049	12.92
6/09/2025	13.07	13.22	12.57	12.91	204,477	12.91
6/06/2025	12.04	13.22	12.04	13.05	188,202	13.05
6/05/2025	11.92	12.01	11.56	11.78	160,049	11.78
6/04/2025	11.97	12.34	11.80	11.98	143,460	11.98
6/03/2025	11.65	12.12	11.09	11.94	219,237	11.94
6/02/2025	10.70	11.85	10.60	11.62	194,800	11.62
5/30/2025	10.74	10.82	10.50	10.63	118,682	10.63
5/29/2025	10.55	10.88	10.55	10.82	94,473	10.82
5/28/2025	10.55	10.64	10.41	10.50	88,731	10.50
5/27/2025	10.50	10.73	10.26	10.54	125,086	10.54
5/23/2025	10.55	10.84	10.34	10.44	144,757	10.44
5/22/2025	10.59	10.88	10.34	10.75	83,186	10.75
5/21/2025	10.50	10.97	10.41	10.60	124,620	10.60
5/20/2025	10.66	10.78	10.41	10.65	104,194	10.65
5/19/2025	10.60	10.90	10.27	10.69	118,436	10.69
5/16/2025	10.46	10.74	10.38	10.61	136,962	10.61
5/15/2025	10.86	11.13	9.51	10.52	170,391	10.52
5/14/2025	11.43	11.43	10.49	10.86	208,727	10.86
5/13/2025	10.79	10.90	10.41	10.82	165,646	10.82
5/12/2025	10.40	11.05	10.21	10.68	187,140	10.68
5/09/2025	10.55	10.91	10.14	10.15	141,339	10.15
5/08/2025	10.19	10.79	9.95	10.53	240,888	10.53
5/07/2025	10.22	10.40	9.64	10.18	194,031	10.18
5/06/2025	10.65	10.67	9.94	10.12	271,453	10.12
5/05/2025	10.82	11.15	10.49	10.85	130,220	10.85
5/02/2025	10.85	11.16	10.56	10.90	208,420	10.90
5/01/2025	11.15	11.28	10.70	10.80	250,977	10.80
4/30/2025	11.10	11.40	10.67	11.14	250,666	11.14
4/29/2025	11.04	11.66	10.99	11.22	185,578	11.22
4/28/2025	10.84	11.17	10.59	11.09	265,352	11.09
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