Celcuity LLC (CELC) Historical Stock Data
104.04 ↓1.59 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CELC is up 1.59% a day on average. There have been 19 days where Celcuity LLC closed green and 11 days where CELC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 106.00 | 104.04 | ↓$1.96 (-1.85%) | 103.26 | 108.91 | 1.06M |
| 2025-12-05 | 106.12 | 105.63 | ↓$0.49 (-0.46%) | 105.00 | 107.78 | 872.54K |
| 2025-12-04 | 99.33 | 105.87 | ↑$6.54 (6.58%) | 98.74 | 107.35 | 783.47K |
| 2025-12-03 | 98.33 | 100.00 | ↑$1.67 (1.70%) | 97.50 | 101.71 | 735.19K |
| 2025-12-02 | 100.00 | 97.50 | ↓$2.50 (-2.50%) | 96.92 | 100.29 | 672.32K |
| 2025-12-01 | 99.86 | 98.49 | ↓$1.38 (-1.38%) | 96.70 | 102.58 | 1.10M |
| 2025-11-28 | 100.95 | 101.14 | ↑$0.19 (0.19%) | 99.33 | 101.76 | 181.56K |
| 2025-11-26 | 100.00 | 100.35 | ↑$0.35 (0.35%) | 97.74 | 101.36 | 852.15K |
| 2025-11-25 | 101.41 | 99.08 | ↓$2.33 (-2.30%) | 97.70 | 103.06 | 0.93M |
| 2025-11-24 | 97.68 | 101.15 | ↑$3.47 (3.55%) | 96.65 | 102.44 | 1.18M |
| 2025-11-21 | 92.89 | 97.50 | ↑$4.61 (4.96%) | 92.10 | 101.03 | 1.29M |
| 2025-11-20 | 94.86 | 94.00 | ↓$0.86 (-0.91%) | 92.85 | 98.43 | 752.42K |
| 2025-11-19 | 92.21 | 94.23 | ↑$2.02 (2.19%) | 91.41 | 94.70 | 751.46K |
| 2025-11-18 | 88.00 | 91.60 | ↑$3.60 (4.09%) | 86.56 | 93.36 | 1.43M |
| 2025-11-17 | 90.40 | 92.23 | ↑$1.83 (2.02%) | 89.65 | 96.10 | 1.62M |
| 2025-11-14 | 84.12 | 92.68 | ↑$8.56 (10.18%) | 84.12 | 94.06 | 1.31M |
| 2025-11-13 | 85.15 | 86.00 | ↑$0.85 (1.00%) | 82.07 | 87.74 | 1.20M |
| 2025-11-12 | 79.24 | 85.15 | ↑$5.91 (7.46%) | 79.24 | 85.23 | 1.33M |
| 2025-11-11 | 76.05 | 79.17 | ↑$3.12 (4.10%) | 76.05 | 79.47 | 576.27K |
| 2025-11-10 | 75.88 | 76.70 | ↑$0.82 (1.08%) | 74.01 | 77.54 | 431.61K |
| 2025-11-07 | 74.20 | 74.52 | ↑$0.32 (0.43%) | 72.05 | 74.94 | 448.09K |
| 2025-11-06 | 74.55 | 74.20 | ↓$0.35 (-0.47%) | 72.96 | 75.02 | 637.88K |
| 2025-11-05 | 73.81 | 74.59 | ↑$0.78 (1.06%) | 71.06 | 74.79 | 0.96M |
| 2025-11-04 | 72.83 | 72.99 | ↑$0.16 (0.22%) | 72.56 | 75.44 | 565.06K |
| 2025-11-03 | 76.78 | 75.19 | ↓$1.59 (-2.07%) | 73.85 | 78.85 | 667.55K |
| 2025-10-31 | 79.03 | 77.16 | ↓$1.87 (-2.37%) | 76.43 | 79.97 | 1.01M |
| 2025-10-30 | 74.17 | 78.96 | ↑$4.79 (6.46%) | 73.48 | 79.78 | 853.19K |
| 2025-10-29 | 74.46 | 74.00 | ↓$0.46 (-0.62%) | 71.61 | 75.69 | 562.52K |
| 2025-10-28 | 76.00 | 74.44 | ↓$1.56 (-2.05%) | 73.24 | 77.22 | 632.04K |
| 2025-10-27 | 72.47 | 77.51 | ↑$5.04 (6.95%) | 71.50 | 80.13 | 1.90M |
Create an account or log in to view more rows.
$CELC we like the stock
$CELC it's just a matter of time and patience...
$CELC has just been halted from trading.
$CELC let's gooooooo
$CELC Dumping started...
Get out while you can...
$CELC all’s I know is buy and hold… no expectations
$CELC Buy the dip
$CELC Ride this train. You won't regret.
$CELC is it Monday yet???
$CELC CHUG CHUG CHUG