MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CELC — Celcuity Inc. Common Stock
NasdaqCelcuity Inc. Common Stock
$72.10
-3.03(-4.03%)
- O
- 75.21
- H
- 75.44
- L
- 70.68
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.10
Period Return+548.38%
Period High$151.02
Period Low$9.51
Avg Daily Volume1.01M
Total Trading Days365
CELC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.21 | $75.44 | $70.68 | $72.10 | $-3.03 | -4.03% | 1,391,591 | $72.18 | $70.68 $75.44 |
| Oct 1, 2026 | $78.38 | $79.18 | $75.00 | $75.13 | $-4.39 | -5.52% | 1,096,888 | $75.86 | $75.00 $79.18 |
| Sep 30, 2026 | $81.30 | $88.68 | $77.84 | $79.52 | +$2.14 | +2.77% | 2,555,386 | $80.70 | $77.84 $88.68 |
| Sep 29, 2026 | $79.64 | $80.52 | $77.25 | $77.38 | $-2.26 | -2.84% | 1,221,736 | $77.72 | $77.25 $80.52 |
| Sep 28, 2026 | $79.44 | $80.02 | $77.09 | $79.64 | +$0.12 | +0.15% | 610,352 | $79.11 | $77.09 $80.02 |
| Sep 25, 2026 | $80.00 | $80.28 | $78.02 | $79.52 | +$0.15 | +0.19% | 657,167 | $79.35 | $78.02 $80.28 |
| Sep 24, 2026 | $79.73 | $80.19 | $77.07 | $79.37 | $-0.62 | -0.78% | 1,237,796 | $79.04 | $77.07 $80.19 |
| Sep 23, 2026 | $84.93 | $85.05 | $79.40 | $79.99 | $-4.11 | -4.89% | 739,445 | $80.56 | $79.40 $85.05 |
| Sep 22, 2026 | $84.00 | $85.50 | $82.80 | $84.10 | +$0.10 | +0.12% | 540,312 | $84.07 | $82.80 $85.50 |
| Sep 21, 2026 | $81.37 | $84.33 | $80.26 | $84.00 | +$3.39 | +4.21% | 718,129 | $83.26 | $80.26 $84.33 |
| Sep 18, 2026 | $84.89 | $85.17 | $79.77 | $80.61 | $-4.30 | -5.06% | 1,406,194 | $81.02 | $79.77 $85.17 |
| Sep 17, 2026 | $85.22 | $87.50 | $84.41 | $84.91 | +$2.33 | +2.82% | 692,112 | $85.41 | $84.41 $87.50 |
| Sep 16, 2026 | $83.33 | $84.07 | $81.54 | $82.58 | $-0.12 | -0.15% | 799,305 | $82.63 | $81.54 $84.07 |
| Sep 15, 2026 | $83.65 | $83.65 | $80.62 | $82.70 | $-0.83 | -0.99% | 783,466 | $81.91 | $80.62 $83.65 |
| Sep 14, 2026 | $83.45 | $84.91 | $82.49 | $83.53 | +$0.08 | +0.10% | 1,644,780 | $83.40 | $82.49 $84.91 |
| Sep 11, 2026 | $86.38 | $87.01 | $83.24 | $83.45 | $-2.04 | -2.39% | 863,370 | $84.04 | $83.24 $87.01 |
| Sep 10, 2026 | $88.37 | $89.48 | $84.82 | $85.49 | $-4.59 | -5.10% | 1,069,435 | $86.09 | $84.82 $89.48 |
| Sep 9, 2026 | $92.00 | $93.80 | $90.00 | $90.08 | $-2.94 | -3.16% | 708,294 | $91.30 | $90.00 $93.80 |
| Sep 8, 2026 | $93.62 | $97.43 | $92.61 | $93.02 | $-2.68 | -2.80% | 941,035 | $94.83 | $92.61 $97.43 |
| Sep 4, 2026 | $95.83 | $97.25 | $94.55 | $95.70 | $-0.73 | -0.76% | 515,521 | $95.46 | $94.55 $97.25 |
| Sep 3, 2026 | $97.11 | $98.00 | $94.92 | $96.43 | +$0.23 | +0.24% | 773,238 | $96.48 | $94.92 $98.00 |
| Sep 2, 2026 | $93.61 | $96.94 | $92.13 | $96.20 | +$4.22 | +4.59% | 806,735 | $94.75 | $92.13 $96.94 |
| Sep 1, 2026 | $89.00 | $92.85 | $88.64 | $91.98 | +$2.92 | +3.28% | 1,161,730 | $91.50 | $88.64 $92.85 |
| Aug 31, 2026 | $87.61 | $89.81 | $86.99 | $89.06 | +$0.62 | +0.70% | 819,291 | $88.83 | $86.99 $89.81 |
| Aug 28, 2026 | $91.90 | $92.48 | $88.23 | $88.44 | $-4.80 | -5.15% | 610,394 | $88.99 | $88.23 $92.48 |
| Aug 27, 2026 | $95.06 | $95.06 | $92.54 | $93.24 | $-1.84 | -1.94% | 457,310 | $93.54 | $92.54 $95.06 |
| Aug 26, 2026 | $92.38 | $96.16 | $91.02 | $95.08 | +$2.81 | +3.05% | 655,429 | $94.36 | $91.02 $96.16 |
| Aug 25, 2026 | $92.47 | $94.33 | $91.68 | $92.27 | +$1.48 | +1.63% | 681,600 | $92.71 | $91.68 $94.33 |
| Aug 24, 2026 | $93.47 | $93.47 | $90.75 | $90.79 | $-2.74 | -2.93% | 514,108 | $91.38 | $90.75 $93.47 |
| Aug 21, 2026 | $91.39 | $95.46 | $90.51 | $93.53 | +$2.96 | +3.27% | 889,302 | $93.81 | $90.51 $95.46 |