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 |
| 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 |
| Mar 21, 2024 | $91.62 | $93.73 | $90.51 | $90.95 | 2 281 291 |
| Mar 20, 2024 | $86.68 | $90.78 | $85.50 | $90.67 | 2 499 088 |
| Mar 19, 2024 | $87.17 | $87.79 | $84.90 | $86.37 | 4 152 510 |
| Mar 18, 2024 | $92.93 | $93.19 | $88.30 | $89.54 | 3 488 350 |
| Mar 15, 2024 | $92.66 | $94.00 | $90.83 | $92.90 | 4 011 171 |
| Mar 14, 2024 | $96.53 | $99.62 | $92.02 | $93.46 | 5 147 775 |
| Mar 13, 2024 | $92.58 | $96.63 | $92.50 | $96.11 | 5 728 217 |
| Mar 12, 2024 | $86.54 | $91.36 | $85.76 | $91.07 | 4 102 516 |
| Mar 11, 2024 | $87.98 | $88.20 | $82.37 | $85.31 | 5 235 550 |
| Mar 08, 2024 | $90.06 | $91.07 | $87.55 | $88.89 | 4 205 249 |
| Mar 07, 2024 | $87.86 | $90.25 | $87.54 | $89.56 | 3 781 294 |
| Mar 06, 2024 | $87.82 | $88.69 | $84.35 | $87.49 | 4 095 681 |
| Mar 05, 2024 | $85.90 | $88.58 | $83.57 | $86.73 | 6 916 471 |
| Mar 04, 2024 | $79.98 | $87.25 | $79.38 | $86.84 | 10 773 562 |
| Mar 01, 2024 | $81.00 | $85.56 | $76.85 | $79.27 | 10 956 881 |
| Feb 29, 2024 | $63.91 | $82.74 | $63.65 | $81.62 | 30 304 687 |
