Celcuity Inc (CELC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -8.54037267081 | 12.88 | 12.965 | 11.43 | 123142 | 12.23517122 | CS |
| 4 | 1.28 | 12.1904761905 | 10.5 | 13.4 | 10.26 | 138353 | 11.78122059 | CS |
| 12 | 1.24 | 11.7647058824 | 10.54 | 13.4 | 7.575 | 234010 | 10.20502571 | CS |
| 26 | -0.65 | -5.22928399035 | 12.43 | 13.91 | 7.575 | 251135 | 10.94471033 | CS |
| 52 | -2.97 | -20.1355932203 | 14.75 | 19.77 | 7.575 | 288300 | 13.72057095 | CS |
| 156 | 3.16 | 36.6589327146 | 8.62 | 22.188 | 7.5 | 165663 | 13.69695721 | CS |
| 260 | 3.91 | 49.6823379924 | 7.87 | 33.01 | 4.81 | 135161 | 15.34865123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 11.78 | -0.68 | -5.46 | 12.39 | 12.47 | 11.78 | 171398 |
| 1750113300 | 12.46 | 0.35 | 2.89 | 12.21 | 12.49 | 12 | 94703 |
| 1749854100 | 12.11 | -0.45 | -3.58 | 12.31 | 12.55 | 11.85 | 115431 |
| 1749767700 | 12.56 | 0.07 | 0.56 | 12.32 | 12.78 | 12.32 | 164233 |
| 1749681300 | 12.49 | -0.43 | -3.33 | 12.88 | 12.965 | 12.44 | 69947 |
| 1749594900 | 12.92 | 0.01 | 0.08 | 13.08 | 13.4 | 12.875 | 125049 |
| 1749508500 | 12.91 | -0.14 | -1.07 | 13.07 | 13.225 | 12.57 | 204477 |
| 1749249300 | 13.05 | 1.27 | 10.78 | 12.04 | 13.22 | 12.04 | 188202 |
| 1749162900 | 11.78 | -0.2 | -1.67 | 11.92 | 12.01 | 11.565 | 160049 |
| 1749076500 | 11.98 | 0.04 | 0.34 | 11.97 | 12.34 | 11.79 | 143460 |
| 1748990100 | 11.94 | 0.32 | 2.75 | 11.65 | 12.12 | 11.085 | 219237 |
| 1748903700 | 11.62 | 0.99 | 9.31 | 10.7 | 11.85 | 10.595 | 192993 |
| 1748644500 | 10.63 | -0.19 | -1.76 | 10.74 | 10.825 | 10.5 | 118682 |
| 1748558100 | 10.82 | 0.32 | 3.05 | 10.55 | 10.88 | 10.55 | 94473 |
| 1748471700 | 10.5 | -0.04 | -0.38 | 10.55 | 10.705 | 10.415 | 88731 |
| 1748385300 | 10.54 | 0.1 | 0.96 | 10.5 | 10.73 | 10.26 | 125086 |
| 1748039700 | 10.44 | -0.31 | -2.88 | 10.55 | 10.835 | 10.34 | 144757 |
| 1747953300 | 10.75 | 0.15 | 1.42 | 10.59 | 10.875 | 10.3365 | 83186 |
| 1747866900 | 10.6 | -0.05 | -0.47 | 10.5 | 10.97 | 10.41 | 124620 |
| 1747780500 | 10.65 | -0.04 | -0.37 | 10.66 | 10.78 | 10.41 | 104193 |
| 1747694100 | 10.69 | 0.08 | 0.75 | 10.6 | 10.9 | 10.265 | 118436 |
| 1747434900 | 10.61 | 0.09 | 0.86 | 10.46 | 10.745 | 10.375 | 136962 |
| 1747348500 | 10.52 | -0.34 | -3.13 | 10.86 | 11.13 | 9.51 | 170391 |
| 1747262100 | 10.86 | 0.04 | 0.37 | 11.43 | 11.43 | 10.49 | 207917 |
| 1747175700 | 10.82 | 0.15 | 1.36 | 10.79 | 10.9 | 10.415 | 165646 |
| 1747089300 | 10.675 | 0.53 | 5.17 | 10.4 | 11.05 | 10.208 | 187140 |
| 1746830100 | 10.15 | -0.38 | -3.61 | 10.55 | 10.9078 | 10.14 | 141339 |
| 1746743700 | 10.53 | 0.35 | 3.44 | 10.19 | 10.795 | 9.945 | 240888 |
| 1746657300 | 10.18 | 0.06 | 0.59 | 10.22 | 10.4 | 9.64 | 194031 |
| 1746570900 | 10.12 | -0.73 | -6.73 | 10.65 | 10.69 | 9.94 | 271453 |
| 1746484500 | 10.85 | -0.05 | -0.46 | 10.82 | 11.155 | 10.49 | 130220 |
| 1746225300 | 10.9 | 0.1 | 0.93 | 10.85 | 11.16 | 10.56 | 208420 |
| 1746138900 | 10.8 | -0.34 | -3.05 | 11.15 | 11.277 | 10.7 | 250977 |
| 1746052500 | 11.14 | -0.08 | -0.71 | 11.1 | 11.4 | 10.67 | 242144 |
| 1745966100 | 11.22 | 0.13 | 1.17 | 11.04 | 11.66 | 10.99 | 185578 |
| 1745879700 | 11.09 | 0.29 | 2.69 | 10.84 | 11.17 | 10.59 | 265352 |
| 1745620500 | 10.8 | -0.24 | -2.17 | 10.96 | 11.225 | 10.58 | 115555 |
| 1745534100 | 11.04 | -0.03 | -0.27 | 11.05 | 11.14 | 10.81 | 121220 |
| 1745447700 | 11.07 | -0.05 | -0.45 | 11.4 | 11.61 | 10.965 | 175012 |
| 1745361300 | 11.12 | 0.67 | 6.41 | 10.55 | 11.4 | 10.5 | 259030 |
| 1745274900 | 10.45 | 0.21 | 2.05 | 10.22 | 10.6 | 9.98 | 167502 |
| 1744929300 | 10.24 | 0.25 | 2.50 | 9.94 | 10.34 | 9.5 | 165327 |
| 1744842900 | 9.99 | -0.12 | -1.19 | 9.97 | 10.27 | 9.7899999 | 229238 |
| 1744756500 | 10.11 | 0.36 | 3.69 | 9.66 | 10.48 | 9.66 | 134015 |
| 1744670100 | 9.75 | 0.52 | 5.63 | 9.75 | 9.91 | 9.02 | 228601 |
| 1744410900 | 9.23 | 0.57 | 6.58 | 8.64 | 9.27 | 8.535 | 201782 |
| 1744324500 | 8.66 | 0.01 | 0.12 | 8.3699999 | 8.72 | 8.13 | 228677 |
| 1744238100 | 8.65 | 0.44 | 5.36 | 7.96 | 8.99 | 7.6061 | 344987 |
| 1744151700 | 8.21 | -0.95 | -10.37 | 9.24 | 9.71 | 7.575 | 482527 |
| 1744065300 | 9.16 | 0.51 | 5.90 | 8.4 | 9.18 | 7.7 | 918046 |
| 1743806100 | 8.65 | -0.2 | -2.26 | 8.58 | 8.89 | 7.7 | 502142 |
| 1743719700 | 8.85 | -0.51 | -5.45 | 9.05 | 9.2941 | 8.69 | 654985 |
| 1743633300 | 9.36 | 0.07 | 0.75 | 9.11 | 9.48 | 8.75 | 645098 |
| 1743546900 | 9.2899999 | -0.82 | -8.11 | 9.96 | 10.08 | 8.5 | 1108868 |
| 1743460500 | 10.11 | -0.13 | -1.27 | 10.05 | 10.47 | 9.784 | 477571 |
| 1743201300 | 10.24 | -0.3 | -2.85 | 10.49 | 10.67 | 10.065 | 232038 |
| 1743114900 | 10.54 | 0.1 | 0.96 | 10.5 | 10.695 | 9.97 | 118036 |
| 1743028500 | 10.44 | -0.07 | -0.67 | 10.54 | 10.56 | 9.9763 | 188272 |
| 1742942100 | 10.51 | -0.33 | -3.04 | 10.78 | 11.17 | 10.24 | 162667 |
| 1742855700 | 10.84 | 0.34 | 3.24 | 10.73 | 11.015 | 10.4 | 121283 |
| 1742596500 | 10.5 | 0.03 | 0.29 | 10.35 | 10.55 | 10.07 | 689440 |
| 1742510100 | 10.47 | -0.06 | -0.57 | 10.38 | 10.67 | 10.22 | 128341 |
| 1742423700 | 10.53 | 0.44 | 4.36 | 10.12 | 10.85 | 10.02 | 124377 |
| 1742337300 | 10.09 | -0.16 | -1.56 | 10.12 | 10.42 | 9.69 | 153154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
