Celcuity Stock Price History
NASDAQ: CELCHealth CareMedical SpecialitiesUSD
67.94+0.07 (+0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CELC price history at a glance
The price history for Celcuity (CELC) on this page begins on September 18, 2017, when the stock closed at $13.63; it most recently closed at $67.94 on October 5, 2026. The highest price in this record is $151.02, reached on May 4, 2026; the latest close is 55.0% below that peak. Across the 8 complete calendar years in the table, CELC finished higher in 5 and lower in 3. Its best year was 2025 (+638.3%) and its worst was 2019 (-49.1%).
Over roughly 9 years the share price changed +398.5%, a 19.4% compound annual price return (excluding dividends). In the last 12 months alone, CELC has gained 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $151.02
- Date of high
- May 4, 2026
- Low since 2017
- $4.03
- Date of low
- Apr 13, 2020
- 52-week high
- $151.02
- 52-week low
- $45.03
- IPO year
- 2017
- Last close
- $67.94
CELC returns
1 week
-5.77%
1 month
-24.58%
3 months
-36.85%
6 months
-42.00%
Year to date
-31.88%
1 year
+37.34%
3 years
+582.11%
5 years
+272.91%
CELC price return, excluding dividends.
CELC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 67.94 | -32.43% |
| 2025 | 100.55 | +638.25% |
| 2024 | 13.62 | -6.52% |
| 2023 | 14.57 | +4.00% |
| 2022 | 14.01 | +6.22% |
| 2021 | 13.19 | +44.00% |
| 2020 | 9.16 | -20.42% |
| 2019 | 11.51 | -49.14% |
| 2018 | 22.63 | +19.42% |
| 2017* | 18.95 | +39.03% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CELC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 67.78 | 68.53 | 66.91 | 67.94 | +0.10% | |
| 64.50 | 69.08 | 63.24 | 67.87 | +3.18% | |
| 70.52 | 73.51 | 64.16 | 65.78 | -7.68% | |
| 74.28 | 76.29 | 70.32 | 71.25 | -3.22% | |
| 72.71 | 74.60 | 69.00 | 73.62 | +2.11% | |
| 75.21 | 75.44 | 70.68 | 72.10 | -4.03% | |
| 78.38 | 79.18 | 75.00 | 75.13 | -5.52% | |
| 81.30 | 88.68 | 77.84 | 79.52 | +2.77% | |
| 79.64 | 80.52 | 77.25 | 77.38 | -2.84% | |
| 79.44 | 80.02 | 77.09 | 79.64 | +0.15% | |
| 80.00 | 80.28 | 78.02 | 79.52 | +0.19% | |
| 79.73 | 80.19 | 77.07 | 79.37 | -0.78% | |
| 84.93 | 85.05 | 79.40 | 79.99 | -4.89% | |
| 84.00 | 85.50 | 82.80 | 84.10 | +0.12% | |
| 81.37 | 84.33 | 80.26 | 84.00 | +4.21% | |
| 84.89 | 85.17 | 79.77 | 80.61 | -5.06% | |
| 85.22 | 87.50 | 84.41 | 84.91 | +2.82% | |
| 83.33 | 84.07 | 81.54 | 82.58 | -0.15% | |
| 83.65 | 83.65 | 80.62 | 82.70 | -0.99% | |
| 83.45 | 84.91 | 82.49 | 83.53 | +0.10% | |
| 86.38 | 87.01 | 83.24 | 83.45 | -2.39% | |
| 88.37 | 89.48 | 84.82 | 85.49 | -5.10% | |
| 92.00 | 93.80 | 90.00 | 90.08 | -3.16% | |
| 93.62 | 97.43 | 92.61 | 93.02 | -2.80% | |
| 95.83 | 97.25 | 94.55 | 95.70 | -0.76% | |
| 97.11 | 98.00 | 94.92 | 96.43 | +0.24% | |
| 93.61 | 96.94 | 92.13 | 96.20 | +4.59% | |
| 89.00 | 92.85 | 88.64 | 91.98 | +3.28% | |
| 87.61 | 89.81 | 86.99 | 89.06 | +0.70% | |
| 91.90 | 92.48 | 88.23 | 88.44 | -5.15% | |
| 95.06 | 95.06 | 92.54 | 93.24 | -1.94% | |
| 92.38 | 96.16 | 91.02 | 95.08 | +3.05% | |
| 92.47 | 94.33 | 91.68 | 92.27 | +1.63% | |
| 93.47 | 93.47 | 90.75 | 90.79 | -2.93% | |
| 91.39 | 95.46 | 90.51 | 93.53 | +3.27% | |
| 92.90 | 93.36 | 90.26 | 90.57 | -3.29% | |
| 95.50 | 96.01 | 91.85 | 93.65 | +0.44% | |
| 92.38 | 94.12 | 91.29 | 93.24 | +0.87% | |
| 92.99 | 93.00 | 90.59 | 92.44 | +0.48% | |
| 83.04 | 95.56 | 83.04 | 92.00 | +6.24% | |
| 92.08 | 92.99 | 86.41 | 86.60 | -5.95% | |
| 88.72 | 92.56 | 88.05 | 92.08 | +4.51% | |
| 92.15 | 92.20 | 87.63 | 88.11 | -2.95% | |
| 92.35 | 93.67 | 90.14 | 90.79 | -2.14% | |
| 94.99 | 95.16 | 90.39 | 92.78 | -0.50% | |
| 92.92 | 95.21 | 91.81 | 93.25 | +0.36% | |
| 93.68 | 94.41 | 90.82 | 92.92 | +0.46% | |
| 88.34 | 93.39 | 88.34 | 92.49 | +5.44% | |
| 85.16 | 87.99 | 83.43 | 87.72 | +1.55% | |
| 88.50 | 88.50 | 85.46 | 86.38 | -1.44% | |
| 85.03 | 87.97 | 83.33 | 87.64 | +5.26% | |
| 82.77 | 84.72 | 80.30 | 83.26 | +0.97% | |
| 82.09 | 82.98 | 78.60 | 82.46 | +0.23% | |
| 83.30 | 85.05 | 81.01 | 82.27 | -0.42% | |
| 89.56 | 89.56 | 82.23 | 82.62 | -6.47% | |
| 89.07 | 91.67 | 87.96 | 88.34 | -2.00% | |
| 90.20 | 92.66 | 89.24 | 90.14 | -1.69% | |
| 87.99 | 92.24 | 87.21 | 91.69 | +4.21% | |
| 88.58 | 92.10 | 87.87 | 87.99 | -0.44% | |
| 86.13 | 91.24 | 86.07 | 88.38 | +0.10% | |
| 91.69 | 91.69 | 84.99 | 88.29 | -3.52% | |
| 94.81 | 98.00 | 85.00 | 91.51 | -17.60% | |
| 103.79 | 113.73 | 101.09 | 111.05 | +6.99% | |
| 106.70 | 108.78 | 100.63 | 103.79 | -3.52% | |
| 113.50 | 113.50 | 107.25 | 107.58 | -5.22% | |
| 108.28 | 113.74 | 108.28 | 113.51 | +4.23% | |
| 113.98 | 116.41 | 108.42 | 108.90 | -5.89% | |
| 110.44 | 117.21 | 108.93 | 115.72 | +6.58% | |
| 107.91 | 111.04 | 106.20 | 108.58 | +0.58% | |
| 105.84 | 108.32 | 102.62 | 107.95 | +3.31% | |
| 105.78 | 106.92 | 102.80 | 104.49 | -0.12% | |
| 103.63 | 105.52 | 101.19 | 104.62 | +2.05% | |
| 100.00 | 103.31 | 98.54 | 102.52 | +2.57% | |
| 96.23 | 101.24 | 95.00 | 99.95 | +4.19% | |
| 95.42 | 101.29 | 95.00 | 95.93 | -0.47% | |
| 89.64 | 96.90 | 89.64 | 96.38 | +6.84% | |
| 88.84 | 92.61 | 87.88 | 90.21 | +0.31% | |
| 88.56 | 91.27 | 87.01 | 89.93 | +2.47% | |
| 88.17 | 89.40 | 82.55 | 87.76 | -0.33% | |
| 88.07 | 88.85 | 85.59 | 88.05 | +0.84% | |
| 88.54 | 89.51 | 86.91 | 87.32 | -1.04% | |
| 89.97 | 90.61 | 86.53 | 88.24 | -0.35% | |
| 89.46 | 91.00 | 87.00 | 88.55 | -1.05% | |
| 89.86 | 91.50 | 85.54 | 89.49 | +1.42% | |
| 90.51 | 95.97 | 86.67 | 88.24 | -4.70% | |
| 87.82 | 94.45 | 87.77 | 92.59 | +5.90% | |
| 88.00 | 91.00 | 86.00 | 87.43 | -0.96% | |
| 92.47 | 93.79 | 87.71 | 88.28 | -4.53% | |
| 88.59 | 93.18 | 85.39 | 92.47 | +3.96% | |
| 86.65 | 94.85 | 83.77 | 88.95 | -2.70% | |
| 95.00 | 99.99 | 88.98 | 91.42 | -25.65% | |
| 132.22 | 134.70 | 122.76 | 122.96 | -7.47% | |
| 131.09 | 134.97 | 126.77 | 132.88 | +1.50% | |
| 133.97 | 134.00 | 128.15 | 130.91 | -2.28% | |
| 133.26 | 138.26 | 131.75 | 133.97 | -0.22% | |
| 140.85 | 140.85 | 132.85 | 134.26 | -2.87% | |
| 142.77 | 142.82 | 136.44 | 138.23 | -3.02% | |
| 137.45 | 142.65 | 135.24 | 142.53 | +1.56% | |
| 131.15 | 141.06 | 130.46 | 140.34 | +7.16% | |
| 130.80 | 135.80 | 127.75 | 130.96 | -0.92% | |
| 139.80 | 139.80 | 129.02 | 132.18 | -3.99% | |
| 130.20 | 139.63 | 126.43 | 137.68 | +2.20% | |
| 125.50 | 138.00 | 123.99 | 134.72 | +8.23% | |
| 123.31 | 126.39 | 121.65 | 124.47 | -0.17% | |
| 124.72 | 127.19 | 121.72 | 124.68 | -0.76% | |
| 131.26 | 132.70 | 124.56 | 125.64 | -4.14% | |
| 130.71 | 133.40 | 129.23 | 131.06 | +0.27% | |
| 137.43 | 137.43 | 126.76 | 130.71 | -6.26% | |
| 140.55 | 142.61 | 133.95 | 139.44 | -1.59% | |
| 145.22 | 147.33 | 139.31 | 141.69 | -2.27% | |
| 142.12 | 151.02 | 136.06 | 144.98 | +15.38% | |
| 121.02 | 127.89 | 117.50 | 125.65 | +3.54% | |
| 118.91 | 121.57 | 116.50 | 121.35 | +1.97% | |
| 122.00 | 122.00 | 117.00 | 119.00 | -0.89% | |
| 125.68 | 127.04 | 119.71 | 120.07 | -4.46% | |
| 121.70 | 129.09 | 121.58 | 125.68 | +3.84% | |
| 112.87 | 121.59 | 106.58 | 121.03 | +6.58% | |
| 122.00 | 122.98 | 112.00 | 113.56 | -7.24% | |
| 126.30 | 128.28 | 119.87 | 122.42 | -2.90% | |
| 119.64 | 127.18 | 117.56 | 126.07 | +4.98% | |
| 122.37 | 122.44 | 119.01 | 120.09 | -1.94% | |
| 125.66 | 125.66 | 121.46 | 122.46 | -2.23% | |
| 122.99 | 127.34 | 122.47 | 125.25 | +1.44% | |
| 120.41 | 124.66 | 118.28 | 123.47 | +2.17% | |
| 119.99 | 122.92 | 119.23 | 120.85 | +0.37% | |
| 117.75 | 121.90 | 117.40 | 120.40 | +2.78% | |
| 125.00 | 125.00 | 115.50 | 117.14 | -6.02% | |
| 116.80 | 124.64 | 115.68 | 124.64 | +6.58% | |
| 118.00 | 118.90 | 114.89 | 116.94 | +1.19% | |
| 113.43 | 116.11 | 112.51 | 115.56 | +1.17% | |
| 112.54 | 115.08 | 112.54 | 114.22 | +1.41% | |
| 109.20 | 114.65 | 109.20 | 112.63 | -0.27% | |
| 115.60 | 117.91 | 112.39 | 112.93 | -1.06% | |
| 110.07 | 115.22 | 109.51 | 114.14 | +5.42% | |
| 106.19 | 110.00 | 104.91 | 108.27 | +2.12% | |
| 112.90 | 114.62 | 105.90 | 106.02 | -7.66% | |
| 109.25 | 118.97 | 107.85 | 114.81 | +4.16% | |
| 103.56 | 110.61 | 103.56 | 110.22 | +8.05% | |
| 105.49 | 105.83 | 100.01 | 102.01 | -4.44% | |
| 106.24 | 109.00 | 104.96 | 106.75 | +0.67% | |
| 110.79 | 112.19 | 103.40 | 106.04 | -6.15% | |
| 110.73 | 115.08 | 107.12 | 112.99 | +0.43% | |
| 114.14 | 116.18 | 111.42 | 112.51 | -1.40% | |
| 115.00 | 115.78 | 112.44 | 114.11 | -0.69% | |
| 116.34 | 119.28 | 114.43 | 114.90 | +0.60% | |
| 110.79 | 116.11 | 110.79 | 114.22 | +3.11% | |
| 112.44 | 114.82 | 108.91 | 110.77 | -4.31% | |
| 116.99 | 119.08 | 112.92 | 115.76 | -1.14% | |
| 115.48 | 119.69 | 114.00 | 117.10 | +3.22% | |
| 114.00 | 117.66 | 111.21 | 113.45 | -1.35% | |
| 110.80 | 117.00 | 110.00 | 115.00 | -0.21% | |
| 110.92 | 116.83 | 110.64 | 115.24 | +2.73% | |
| 108.53 | 112.50 | 106.78 | 112.18 | +4.45% | |
| 105.00 | 109.44 | 103.65 | 107.40 | -0.83% | |
| 110.28 | 112.81 | 107.10 | 108.30 | -3.05% | |
| 109.60 | 113.41 | 109.38 | 111.71 | +0.53% | |
| 107.94 | 111.39 | 106.00 | 111.12 | +3.48% | |
| 106.92 | 111.24 | 106.17 | 107.38 | +1.50% | |
| 105.25 | 107.50 | 104.45 | 105.79 | +0.61% | |
| 104.00 | 107.50 | 103.00 | 105.15 | +0.34% | |
| 106.64 | 107.08 | 102.95 | 104.79 | -1.86% | |
| 105.55 | 108.00 | 103.20 | 106.78 | +1.01% | |
| 107.32 | 109.75 | 104.66 | 105.71 | -1.50% | |
| 103.38 | 108.83 | 101.77 | 107.32 | +2.69% | |
| 105.05 | 107.75 | 103.16 | 104.51 | -0.34% | |
| 104.73 | 107.21 | 102.01 | 104.87 | +0.61% | |
| 105.00 | 105.00 | 97.49 | 104.23 | +0.06% | |
| 107.74 | 109.00 | 103.40 | 104.17 | -3.46% | |
| 106.68 | 110.40 | 105.57 | 107.90 | +1.08% | |
| 106.12 | 109.50 | 104.61 | 106.75 | +2.37% | |
| 106.41 | 111.00 | 103.92 | 104.28 | -3.08% | |
| 110.87 | 110.87 | 104.96 | 107.59 | -3.07% | |
| 112.99 | 114.50 | 107.00 | 111.00 | -0.31% | |
| 105.98 | 112.96 | 105.02 | 111.34 | +1.75% | |
| 110.13 | 112.99 | 107.87 | 109.42 | -2.41% | |
| 114.55 | 114.74 | 108.91 | 112.12 | -2.10% | |
| 117.17 | 117.45 | 113.33 | 114.53 | -2.32% | |
| 116.63 | 120.32 | 114.20 | 117.25 | +2.84% | |
| 108.52 | 114.30 | 108.52 | 114.01 | +3.60% | |
| 109.75 | 112.20 | 103.00 | 110.05 | -0.65% | |
| 107.24 | 112.69 | 106.83 | 110.77 | +3.37% | |
| 105.84 | 108.24 | 104.37 | 107.16 | +1.68% | |
| 103.84 | 108.13 | 103.00 | 105.39 | -1.47% | |
| 105.29 | 109.71 | 104.10 | 106.96 | +1.60% | |
| 115.03 | 116.44 | 104.86 | 105.28 | -8.04% | |
| 105.19 | 115.00 | 104.11 | 114.48 | +9.86% | |
| 104.32 | 106.66 | 102.46 | 104.21 | -0.29% | |
| 104.00 | 104.68 | 100.38 | 104.51 | -2.79% | |
| 104.41 | 107.87 | 103.47 | 107.51 | +2.71% | |
| 107.76 | 109.00 | 102.65 | 104.67 | -4.12% | |
| 105.61 | 112.00 | 105.26 | 109.17 | +3.95% | |
| 103.15 | 106.89 | 102.00 | 105.02 | +1.18% | |
| 100.55 | 105.68 | 98.50 | 103.80 | +3.23% | |
| 99.75 | 100.99 | 98.72 | 100.55 | +0.81% | |
| 99.82 | 100.29 | 98.48 | 99.74 | -0.18% | |
| 101.55 | 101.87 | 98.87 | 99.92 | -1.61% | |
| 101.17 | 102.37 | 98.76 | 101.55 | -0.68% | |
| 102.27 | 103.09 | 101.47 | 102.25 | -0.35% | |
| 102.36 | 102.85 | 101.00 | 102.61 | +0.25% | |
| 99.73 | 103.50 | 99.73 | 102.35 | +1.20% | |
| 101.16 | 102.33 | 99.72 | 101.14 | -0.02% | |
| 99.49 | 105.14 | 99.49 | 101.16 | +2.02% | |
| 99.05 | 101.67 | 97.27 | 99.16 | +0.11% | |
| 100.87 | 101.71 | 98.08 | 99.05 | -1.33% | |
| 101.24 | 102.58 | 99.35 | 100.39 | -1.75% | |
| 105.57 | 106.78 | 100.88 | 102.18 | -2.92% | |
| 102.90 | 112.64 | 102.38 | 105.25 | +4.45% | |
| 100.99 | 105.00 | 100.00 | 100.77 | -1.04% | |
| 101.91 | 104.31 | 101.00 | 101.83 | -0.87% | |
| 103.64 | 107.70 | 102.00 | 102.72 | -1.27% | |
| 106.00 | 108.91 | 103.26 | 104.04 | -1.51% | |
| 106.12 | 107.78 | 105.00 | 105.63 | -0.23% | |
| 99.33 | 107.35 | 98.74 | 105.87 | +5.87% | |
| 98.33 | 101.71 | 97.50 | 100.00 | +2.56% | |
| 100.00 | 100.29 | 96.93 | 97.50 | -1.00% | |
| 99.86 | 102.58 | 96.70 | 98.49 | -2.63% | |
| 100.95 | 101.76 | 99.33 | 101.14 | +0.79% | |
| 100.00 | 101.36 | 97.74 | 100.35 | +1.28% | |
| 101.41 | 103.06 | 97.70 | 99.08 | -2.05% | |
| 97.68 | 102.44 | 96.65 | 101.15 | +3.74% | |
| 92.89 | 101.03 | 92.10 | 97.50 | +3.72% | |
| 94.86 | 98.43 | 92.85 | 94.00 | -0.24% | |
| 92.21 | 94.70 | 91.41 | 94.23 | +2.87% | |
| 88.00 | 93.36 | 86.56 | 91.60 | -0.68% | |
| 90.40 | 96.10 | 89.65 | 92.23 | -0.49% | |
| 84.12 | 94.06 | 84.12 | 92.68 | +7.77% | |
| 85.15 | 87.74 | 82.07 | 86.00 | +1.00% | |
| 79.24 | 85.23 | 79.24 | 85.15 | +7.56% | |
| 76.05 | 79.47 | 76.05 | 79.17 | +3.21% | |
| 75.88 | 77.54 | 74.01 | 76.70 | +2.93% | |
| 74.20 | 74.94 | 72.05 | 74.52 | +0.43% | |
| 74.55 | 75.02 | 72.96 | 74.20 | -0.52% | |
| 73.81 | 74.79 | 71.06 | 74.59 | +2.19% | |
| 72.83 | 75.44 | 72.56 | 72.99 | -2.93% | |
| 76.78 | 78.85 | 73.85 | 75.19 | -2.55% | |
| 79.03 | 79.97 | 76.43 | 77.16 | -2.28% | |
| 74.17 | 79.78 | 73.48 | 78.96 | +6.70% | |
| 74.46 | 75.69 | 71.61 | 74.00 | -0.59% | |
| 76.00 | 77.22 | 73.24 | 74.44 | -3.96% | |
| 72.47 | 80.13 | 71.50 | 77.51 | +9.22% | |
| 71.05 | 72.36 | 70.68 | 70.97 | +0.57% | |
| 69.50 | 73.06 | 69.15 | 70.57 | +0.76% | |
| 65.00 | 70.80 | 64.61 | 70.04 | +6.93% | |
| 71.07 | 74.29 | 65.33 | 65.50 | -7.20% | |
| 79.23 | 83.00 | 70.35 | 70.58 | +35.84% | |
| 51.47 | 54.95 | 49.80 | 51.96 | -1.09% | |
| 50.59 | 52.99 | 50.06 | 52.53 | +5.00% | |
| 46.87 | 50.98 | 46.51 | 50.03 | +8.29% | |
| 46.96 | 46.96 | 45.03 | 46.20 | -2.55% | |
| 46.85 | 50.05 | 45.23 | 47.41 | +2.91% | |
| 49.14 | 49.98 | 45.85 | 46.07 | -6.87% | |
| 49.12 | 50.11 | 47.54 | 49.47 | -0.06% | |
| 49.08 | 49.58 | 47.81 | 49.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CELC chart for longer ranges.