NASDAQ:CELH
Celsius Holdings, Inc Stock Price (Quote)
$73.16
+1.52 (+2.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.30 | $91.51 | Friday, 26th Apr 2024 CELH stock ended at $73.16. This is 2.12% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $71.83 to a day high of $73.79. |
| 90 days | $49.46 | $99.62 | |
| 52 weeks | $29.92 | $99.62 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $72.43 | $73.79 | $71.83 | $73.16 | 1 604 171 |
| Apr 25, 2024 | $70.27 | $72.40 | $69.77 | $71.64 | 2 377 485 |
| Apr 24, 2024 | $72.24 | $74.75 | $70.86 | $72.00 | 4 013 636 |
| Apr 23, 2024 | $70.24 | $72.84 | $69.95 | $72.03 | 5 329 319 |
| Apr 22, 2024 | $70.50 | $71.86 | $67.30 | $69.79 | 3 778 345 |
| Apr 19, 2024 | $69.92 | $70.62 | $67.53 | $68.84 | 3 547 968 |
| Apr 18, 2024 | $71.04 | $73.23 | $69.62 | $69.97 | 3 273 322 |
| Apr 17, 2024 | $73.03 | $73.73 | $70.77 | $70.97 | 3 947 412 |
| Apr 16, 2024 | $72.40 | $74.19 | $72.03 | $72.52 | 4 044 910 |
| Apr 15, 2024 | $79.96 | $80.35 | $73.07 | $73.49 | 5 511 736 |
| Apr 12, 2024 | $80.07 | $80.70 | $78.24 | $79.72 | 3 219 652 |
| Apr 11, 2024 | $84.70 | $84.93 | $80.81 | $80.87 | 3 276 339 |
| Apr 10, 2024 | $82.87 | $85.75 | $82.16 | $84.47 | 2 500 378 |
| Apr 09, 2024 | $84.17 | $84.76 | $80.63 | $84.64 | 2 951 203 |
| Apr 08, 2024 | $83.97 | $84.85 | $82.52 | $83.80 | 2 473 138 |
| Apr 05, 2024 | $79.50 | $84.73 | $78.13 | $83.94 | 4 246 601 |
| Apr 04, 2024 | $78.55 | $80.97 | $78.22 | $79.47 | 6 020 575 |
| Apr 03, 2024 | $79.00 | $79.55 | $76.42 | $76.65 | 3 942 207 |
| Apr 02, 2024 | $80.23 | $80.44 | $78.14 | $78.89 | 4 295 980 |
| Apr 01, 2024 | $83.93 | $85.49 | $81.43 | $82.53 | 3 175 188 |
| Mar 28, 2024 | $83.40 | $84.22 | $82.41 | $82.92 | 3 347 970 |
| Mar 27, 2024 | $91.37 | $91.51 | $83.03 | $83.43 | 6 269 266 |
| Mar 26, 2024 | $93.03 | $94.67 | $90.92 | $91.22 | 1 598 270 |
| Mar 25, 2024 | $92.82 | $95.63 | $91.62 | $91.62 | 1 863 177 |
| Mar 22, 2024 | $91.26 | $93.58 | $90.93 | $92.46 | 1 815 775 |
