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 |
| Feb 28, 2024 | $67.95 | $68.55 | $66.80 | $67.77 | 5 657 872 |
| Feb 27, 2024 | $66.75 | $68.00 | $65.53 | $67.52 | 7 420 247 |
| Feb 26, 2024 | $64.69 | $66.37 | $63.96 | $65.56 | 4 189 804 |
| Feb 23, 2024 | $64.00 | $64.45 | $62.42 | $64.05 | 2 697 917 |
| Feb 22, 2024 | $63.20 | $64.89 | $62.17 | $64.13 | 2 782 451 |
| Feb 21, 2024 | $64.52 | $64.52 | $60.95 | $61.19 | 3 258 463 |
| Feb 20, 2024 | $64.52 | $65.16 | $62.70 | $63.56 | 3 358 082 |
| Feb 16, 2024 | $63.30 | $64.98 | $62.83 | $64.41 | 3 531 399 |
| Feb 15, 2024 | $63.18 | $64.08 | $62.20 | $63.39 | 3 111 967 |
| Feb 14, 2024 | $57.00 | $63.94 | $57.00 | $62.56 | 5 540 609 |
| Feb 13, 2024 | $57.00 | $60.48 | $56.27 | $59.88 | 3 341 704 |
| Feb 12, 2024 | $58.54 | $60.26 | $58.08 | $59.25 | 2 993 188 |
| Feb 09, 2024 | $59.49 | $59.54 | $57.66 | $58.39 | 2 486 761 |
| Feb 08, 2024 | $57.97 | $59.05 | $57.51 | $58.71 | 2 752 730 |
| Feb 07, 2024 | $55.80 | $57.87 | $55.38 | $57.77 | 3 313 403 |
| Feb 06, 2024 | $53.17 | $56.71 | $53.05 | $55.80 | 5 449 729 |
| Feb 05, 2024 | $52.54 | $53.23 | $50.29 | $53.21 | 3 800 062 |
| Feb 02, 2024 | $51.57 | $53.79 | $50.90 | $53.35 | 4 159 730 |
| Feb 01, 2024 | $50.00 | $51.77 | $49.56 | $51.10 | 2 750 799 |
| Jan 31, 2024 | $50.73 | $51.36 | $49.46 | $49.90 | 3 763 062 |
| Jan 30, 2024 | $52.00 | $52.31 | $50.94 | $50.94 | 2 992 927 |
| Jan 29, 2024 | $52.46 | $52.53 | $50.75 | $52.08 | 4 544 131 |
| Jan 26, 2024 | $53.50 | $53.57 | $52.09 | $52.42 | 2 783 692 |
| Jan 25, 2024 | $52.95 | $54.33 | $52.52 | $53.30 | 2 857 588 |
| Jan 24, 2024 | $53.08 | $53.56 | $51.90 | $52.87 | 3 630 534 |
