NASDAQ:CELC | Historical Stock Price | Celcuity Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$9.36$18.44$36.32$71.56$140.972017-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.16$9.1615,100——
2020-12-30$9.56$9.568,200——
2020-12-29$9.85$9.856,700——
2020-12-28$10.35$10.3518,200——
2020-12-24$10.30$10.309,400——
2020-12-23$9.71$9.7113,700——
2020-12-22$10.56$10.569,800——
2020-12-21$10.68$10.687,700——
2020-12-18$10.60$10.6016,000——
2020-12-17$11.20$11.203,800——
2020-12-16$11.00$11.0017,100——
2020-12-15$11.20$11.2010,500——
2020-12-14$11.03$11.0310,900——
2020-12-11$11.02$11.022,700——
2020-12-10$11.41$11.41900——
2020-12-09$11.00$11.006,200——
2020-12-08$11.67$11.676,500——
2020-12-07$11.72$11.7212,500——
2020-12-04$10.13$10.138,900——
2020-12-03$10.12$10.125,600——
2020-12-02$9.97$9.973,600——
2020-12-01$9.95$9.952,300——
2020-11-30$9.87$9.876,100——
2020-11-27$9.89$9.8918,800——
2020-11-25$9.35$9.359,600——
2020-11-24$8.83$8.831,900——
2020-11-23$9.23$9.232,600——
2020-11-20$8.81$8.8124,700——
2020-11-19$8.94$8.942,800——
2020-11-18$8.85$8.856,000——
2020-11-17$8.92$8.9214,800——
2020-11-16$9.16$9.1627,300——
2020-11-13$9.33$9.3338,000——
2020-11-12$8.50$8.5039,400——
2020-11-11$6.55$6.5522,700——
2020-11-10$5.72$5.727,000——
2020-11-09$5.80$5.801,900——
2020-11-06$5.69$5.694,600——
2020-11-05$5.70$5.7011,800——
2020-11-04$5.52$5.523,900——
2020-11-03$5.36$5.362,600——
2020-11-02$5.49$5.49800——
2020-10-30$5.74$5.745,000——
2020-10-29$5.59$5.590——
2020-10-28$5.59$5.5913,700——
2020-10-27$5.50$5.508,000——
2020-10-26$5.13$5.137,800——
2020-10-23$5.15$5.156,500——
2020-10-22$5.32$5.324,100——
2020-10-21$5.32$5.329,900——
2020-10-20$5.32$5.326,000——
2020-10-19$5.60$5.609,100——
2020-10-16$5.60$5.603,300——
2020-10-15$5.58$5.581,200——
2020-10-14$5.41$5.41500——
2020-10-13$5.60$5.604,800——
2020-10-12$5.55$5.551,900——
2020-10-09$5.78$5.782,100——
2020-10-08$5.73$5.736,700——
2020-10-07$5.75$5.758,700——
2020-10-06$5.79$5.792,500——
2020-10-05$5.87$5.87800——
2020-10-02$5.67$5.6712,800——
2020-10-01$6.30$6.309,800——
2020-09-30$5.80$5.801,000——
2020-09-29$6.00$6.000——
2020-09-28$6.00$6.001,700——
2020-09-25$5.81$5.817,400——
2020-09-24$6.24$6.242,400——
2020-09-23$5.87$5.872,600——
2020-09-22$5.75$5.756,100——
2020-09-21$6.05$6.0512,600——
2020-09-18$5.77$5.776,500——
2020-09-17$5.40$5.409,100——
2020-09-16$5.14$5.142,800——
2020-09-15$5.18$5.181,800——
2020-09-14$5.10$5.102,100——
2020-09-11$5.15$5.152,600——
2020-09-10$5.15$5.152,000——
2020-09-09$5.49$5.492,100——
2020-09-08$5.23$5.2312,100——
2020-09-04$5.28$5.286,100——
2020-09-03$5.12$5.1214,700——
2020-09-02$5.42$5.422,300——
2020-09-01$5.48$5.486,900——
2020-08-31$5.55$5.552,500——
2020-08-28$5.75$5.7513,500——
2020-08-27$5.45$5.454,200——
2020-08-26$5.66$5.662,800——
2020-08-25$5.75$5.759,700——
2020-08-24$5.49$5.495,300——
2020-08-21$5.70$5.704,100——
2020-08-20$5.81$5.81800——
2020-08-19$5.78$5.783,100——
2020-08-18$5.44$5.4410,400——
2020-08-17$5.46$5.461,700——
2020-08-14$5.76$5.765,500——
2020-08-13$6.02$6.021,100——
2020-08-12$5.90$5.904,500——
2020-08-11$6.18$6.1814,300——
2020-08-10$6.14$6.1414,800——
2020-08-07$6.19$6.1925,500——
2020-08-06$5.82$5.829,900——
2020-08-05$5.10$5.105,600——
2020-08-04$5.28$5.287,200——
2020-08-03$5.30$5.3027,300——
2020-07-31$5.30$5.3028,900——
2020-07-30$5.28$5.289,600——
2020-07-29$5.25$5.2515,200——
2020-07-28$5.52$5.5210,100——
2020-07-27$5.60$5.601,500——
2020-07-24$5.59$5.5917,600——
2020-07-23$5.71$5.712,500——
2020-07-22$5.65$5.659,100——
2020-07-21$5.81$5.8119,600——
2020-07-20$5.41$5.4119,300——
2020-07-17$5.66$5.6634,600——
2020-07-16$5.85$5.856,200——
2020-07-15$5.85$5.8511,100——
2020-07-14$5.71$5.713,900——
2020-07-13$5.76$5.7645,700——
2020-07-10$5.93$5.9344,900——
2020-07-09$6.30$6.3011,800——
2020-07-08$6.56$6.5616,400——
2020-07-07$7.00$7.007,900——
2020-07-06$7.01$7.018,500——
2020-07-02$7.07$7.074,400——
2020-07-01$6.95$6.954,300——
2020-06-30$6.93$6.937,100——
2020-06-29$6.41$6.4113,400——
2020-06-26$6.77$6.77607,900——
2020-06-25$6.80$6.8053,900——
2020-06-24$6.71$6.7160,000——
2020-06-23$7.80$7.8027,700——
2020-06-22$8.49$8.4937,300——
2020-06-19$7.83$7.8348,100——
2020-06-18$8.01$8.0116,800——
2020-06-17$7.98$7.9815,000——
2020-06-16$8.04$8.0447,100——
2020-06-15$8.67$8.6725,400——
2020-06-12$7.82$7.8222,400——
2020-06-11$7.77$7.7731,500——
2020-06-10$8.24$8.2415,700——
2020-06-09$9.94$9.9442,900——
2020-06-08$9.78$9.7828,100——
2020-06-05$11.04$11.0441,900——
2020-06-04$9.95$9.9587,600——
2020-06-03$10.11$10.1125,100——
2020-06-02$10.09$10.0966,300——
2020-06-01$9.81$9.8120,700——
2020-05-29$9.73$9.7310,500——
2020-05-28$10.65$10.6518,900——
2020-05-27$10.44$10.4429,600——
2020-05-26$9.42$9.4211,100——
2020-05-22$9.27$9.2715,600——
2020-05-21$8.59$8.5920,800——
2020-05-20$9.29$9.2933,700——
2020-05-19$8.66$8.6646,900——
2020-05-18$7.39$7.3939,300——
2020-05-15$5.78$5.7811,100——
2020-05-14$5.10$5.1039,300——
2020-05-13$5.00$5.0027,200——
2020-05-12$5.00$5.0012,800——
2020-05-11$5.13$5.138,200——
2020-05-08$5.66$5.6627,600——
2020-05-07$5.51$5.5113,600——
2020-05-06$5.80$5.804,600——
2020-05-05$6.00$6.008,300——
2020-05-04$6.16$6.1616,200——
2020-05-01$5.53$5.5312,900——
2020-04-30$6.01$6.019,600——
2020-04-29$6.09$6.0910,000——
2020-04-28$5.60$5.607,500——
2020-04-27$5.72$5.725,000——
2020-04-24$5.64$5.6432,300——
2020-04-23$5.24$5.249,700——
2020-04-22$5.05$5.056,700——
2020-04-21$5.00$5.003,200——
2020-04-20$5.00$5.0010,900——
2020-04-17$5.10$5.1035,700——
2020-04-16$4.42$4.4233,500——
2020-04-15$5.01$5.0112,800——
2020-04-14$5.33$5.337,600——
2020-04-13$5.42$5.427,600——
2020-04-09$5.45$5.4513,100——
2020-04-08$5.53$5.5313,800——
2020-04-07$5.01$5.0124,300——
2020-04-06$5.93$5.9317,700——
2020-04-03$5.95$5.9528,000——
2020-04-02$5.35$5.3520,400——
2020-04-01$5.52$5.5219,800——
2020-03-31$6.50$6.508,800——
2020-03-30$6.55$6.5519,000——
2020-03-27$6.48$6.4815,900——
2020-03-26$6.45$6.459,600——
2020-03-25$6.48$6.4811,400——
2020-03-24$6.84$6.8415,600——
2020-03-23$6.42$6.4211,000——
2020-03-20$6.50$6.5028,100——
2020-03-19$6.80$6.8043,700——
2020-03-18$6.30$6.3019,000——
2020-03-17$6.86$6.8619,600——
2020-03-16$5.79$5.7925,300——
2020-03-13$6.78$6.7825,200——
2020-03-12$6.73$6.7325,100——
2020-03-11$7.12$7.127,300——
2020-03-10$6.90$6.9027,700——
2020-03-09$6.91$6.9116,800——
2020-03-06$7.66$7.6623,400——
2020-03-05$7.26$7.2623,700——
2020-03-04$7.94$7.9412,800——
2020-03-03$7.63$7.6313,300——
2020-03-02$8.25$8.2520,700——
2020-02-28$8.49$8.4918,300——
2020-02-27$8.55$8.5520,900——
2020-02-26$8.92$8.9216,300——
2020-02-25$9.70$9.705,900——
2020-02-24$9.56$9.563,300——
2020-02-21$9.78$9.785,800——
2020-02-20$9.80$9.808,800——
2020-02-19$9.93$9.9310,000——
2020-02-18$10.36$10.364,600——
2020-02-14$10.30$10.305,100——
2020-02-13$10.85$10.851,400——
2020-02-12$10.27$10.2711,600——
2020-02-11$10.80$10.803,500——
2020-02-10$10.51$10.5117,200——
2020-02-07$11.00$11.003,300——
2020-02-06$11.05$11.054,400——
2020-02-05$11.01$11.018,300——
2020-02-04$11.10$11.103,000——
2020-02-03$11.10$11.103,200——
2020-01-31$11.04$11.049,800——
2020-01-30$11.50$11.501,700——
2020-01-29$11.60$11.601,800——
2020-01-28$11.78$11.786,400——
2020-01-27$11.49$11.493,700——
2020-01-24$11.43$11.437,900——
2020-01-23$11.04$11.043,300——
2020-01-22$10.92$10.9215,300——
2020-01-21$11.00$11.009,300——
2020-01-17$11.23$11.238,500——
2020-01-16$10.90$10.905,500——
2020-01-15$10.65$10.658,400——
2020-01-14$11.16$11.1618,000——
2020-01-13$10.99$10.996,200——
2020-01-10$10.57$10.5710,400——
2020-01-09$10.90$10.904,200——
2020-01-08$10.74$10.7413,800——
2020-01-07$11.01$11.017,200——
2020-01-06$11.33$11.3326,600——
2020-01-03$11.51$11.5124,400——
2020-01-02$11.68$11.686,600——