Celcuity LLC (CELC) Historical Stock Data
17.67 ↑0.01 (0.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CELC is up 0.29% a day on average. There have been 13 days where Celcuity LLC closed green and 17 days where CELC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.83 | 17.67 | ↓$0.16 (-0.90%) | 17.30 | 17.97 | 284.56K |
| 2024-05-02 | 16.46 | 17.66 | ↑$1.20 (7.29%) | 16.25 | 17.99 | 156.76K |
| 2024-05-01 | 15.84 | 16.30 | ↑$0.46 (2.90%) | 15.50 | 16.40 | 355.49K |
| 2024-04-30 | 15.96 | 15.77 | ↓$0.19 (-1.19%) | 15.71 | 16.26 | 121.17K |
| 2024-04-29 | 15.92 | 16.05 | ↑$0.13 (0.82%) | 15.85 | 16.79 | 306.66K |
| 2024-04-26 | 15.92 | 15.92 | ↑$0.00 (0.00%) | 14.63 | 16.03 | 668.44K |
| 2024-04-25 | 16.73 | 15.77 | ↓$0.96 (-5.74%) | 15.71 | 16.76 | 228.66K |
| 2024-04-24 | 17.06 | 16.94 | ↓$0.12 (-0.70%) | 16.91 | 17.27 | 90.28K |
| 2024-04-23 | 17.56 | 17.24 | ↓$0.32 (-1.82%) | 17.18 | 18.21 | 90.65K |
| 2024-04-22 | 17.17 | 17.54 | ↑$0.37 (2.15%) | 16.96 | 17.67 | 405.13K |
| 2024-04-19 | 16.22 | 17.24 | ↑$1.02 (6.29%) | 16.17 | 17.26 | 232.61K |
| 2024-04-18 | 16.99 | 16.39 | ↓$0.60 (-3.53%) | 16.31 | 16.99 | 200.03K |
| 2024-04-17 | 17.16 | 17.01 | ↓$0.15 (-0.87%) | 16.83 | 17.40 | 118.14K |
| 2024-04-16 | 17.93 | 17.23 | ↓$0.70 (-3.90%) | 17.19 | 18.01 | 73.87K |
| 2024-04-15 | 18.20 | 18.09 | ↓$0.11 (-0.60%) | 17.83 | 18.44 | 107.81K |
| 2024-04-12 | 19.60 | 18.31 | ↓$1.29 (-6.58%) | 18.16 | 19.60 | 240.73K |
| 2024-04-11 | 19.37 | 19.69 | ↑$0.32 (1.65%) | 19.31 | 19.80 | 66.32K |
| 2024-04-10 | 19.39 | 19.38 | ↓$0.01 (-0.05%) | 19.21 | 19.87 | 138.63K |
| 2024-04-09 | 19.73 | 19.90 | ↑$0.17 (0.86%) | 19.57 | 20.15 | 169.64K |
| 2024-04-08 | 20.00 | 19.60 | ↓$0.40 (-2.00%) | 19.06 | 20.00 | 147.25K |
| 2024-04-05 | 19.67 | 19.97 | ↑$0.30 (1.53%) | 19.62 | 20.11 | 86.48K |
| 2024-04-04 | 20.40 | 19.90 | ↓$0.50 (-2.45%) | 19.80 | 20.89 | 245.21K |
| 2024-04-03 | 19.49 | 20.00 | ↑$0.51 (2.62%) | 19.43 | 20.57 | 322.70K |
| 2024-04-02 | 20.49 | 19.64 | ↓$0.85 (-4.15%) | 19.59 | 20.68 | 652.23K |
| 2024-04-01 | 21.83 | 20.78 | ↓$1.05 (-4.81%) | 20.42 | 22.04 | 230.31K |
| 2024-03-28 | 18.00 | 21.60 | ↑$3.60 (20.00%) | 17.67 | 22.19 | 605.77K |
| 2024-03-27 | 17.70 | 18.16 | ↑$0.46 (2.60%) | 17.25 | 18.20 | 196.49K |
| 2024-03-26 | 17.81 | 17.52 | ↓$0.29 (-1.63%) | 17.48 | 18.20 | 179.63K |
| 2024-03-25 | 17.93 | 17.80 | ↓$0.13 (-0.73%) | 17.77 | 18.71 | 83.85K |
| 2024-03-22 | 17.48 | 17.78 | ↑$0.30 (1.72%) | 17.38 | 17.84 | 88.71K |
Create an account or log in to view more rows.
$CELC Algorithms are playing games
$CELC death cross will complete today
$CELC wtf?
$CELC Guys when can we expect that 30% drop?
$CELC I warned everyone this company sucks
$CELC pressure
$CELC who else excited??
$CELC nice gap
$CELC just fucking go already jeesh
$CELC Algorithms are playing games