NASDAQ:CELH
Celsius Holdings, Inc Stock Price (Quote)
$82.07
+4.94 (+6.40%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.30 | $85.91 | Thursday, 9th May 2024 CELH stock ended at $82.07. This is 6.40% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.82% from a day low at $77.52 to a day high of $85.91. |
| 90 days | $56.27 | $99.62 | |
| 52 weeks | $40.87 | $99.62 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $48.84 | $49.33 | $47.80 | $48.15 | 2 584 500 |
| Jun 15, 2023 | $47.57 | $48.50 | $46.95 | $48.25 | 2 852 100 |
| Jun 14, 2023 | $49.00 | $49.44 | $46.72 | $47.69 | 5 280 900 |
| Jun 13, 2023 | $48.46 | $50.12 | $47.84 | $49.83 | 4 790 700 |
| Jun 12, 2023 | $46.85 | $48.47 | $46.63 | $48.04 | 2 595 600 |
| Jun 09, 2023 | $47.19 | $47.75 | $46.31 | $46.40 | 2 181 300 |
| Jun 08, 2023 | $45.87 | $47.14 | $45.39 | $47.00 | 3 193 200 |
| Jun 07, 2023 | $47.96 | $48.64 | $45.93 | $46.01 | 3 726 300 |
| Jun 06, 2023 | $47.74 | $48.93 | $47.27 | $47.40 | 3 973 800 |
| Jun 05, 2023 | $46.17 | $49.30 | $46.15 | $47.98 | 5 590 500 |
| Jun 02, 2023 | $45.42 | $46.80 | $45.08 | $46.06 | 4 802 400 |
| Jun 01, 2023 | $42.00 | $45.57 | $41.87 | $44.43 | 6 728 100 |
| May 31, 2023 | $41.43 | $42.14 | $40.87 | $41.84 | 4 082 400 |
| May 30, 2023 | $42.63 | $42.93 | $41.44 | $41.52 | 2 470 200 |
| May 26, 2023 | $43.12 | $43.29 | $41.75 | $42.15 | 2 837 100 |
| May 25, 2023 | $43.83 | $44.24 | $42.63 | $43.04 | 2 262 300 |
| May 24, 2023 | $42.74 | $44.05 | $42.17 | $43.81 | 4 237 500 |
| May 23, 2023 | $43.90 | $44.38 | $42.80 | $43.20 | 4 539 900 |
| May 22, 2023 | $44.12 | $45.07 | $43.66 | $43.74 | 3 069 000 |
| May 19, 2023 | $45.18 | $45.18 | $43.71 | $43.89 | 2 898 900 |
| May 18, 2023 | $44.11 | $46.27 | $43.83 | $44.46 | 4 724 700 |
| May 17, 2023 | $44.10 | $44.58 | $43.44 | $44.38 | 2 458 800 |
| May 16, 2023 | $44.04 | $44.46 | $43.27 | $44.09 | 3 449 400 |
| May 15, 2023 | $43.24 | $44.11 | $42.55 | $43.85 | 3 183 600 |
| May 12, 2023 | $43.71 | $45.06 | $42.92 | $43.28 | 5 246 700 |
