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 |
| Jan 23, 2024 | $52.70 | $53.80 | $51.86 | $53.04 | 4 116 311 |
| Jan 22, 2024 | $54.01 | $54.67 | $52.03 | $52.66 | 8 607 844 |
| Jan 19, 2024 | $57.50 | $57.50 | $51.68 | $51.99 | 16 886 159 |
| Jan 18, 2024 | $60.41 | $61.49 | $58.57 | $59.58 | 3 491 637 |
| Jan 17, 2024 | $59.63 | $60.09 | $58.13 | $59.87 | 2 989 054 |
| Jan 16, 2024 | $60.62 | $61.26 | $59.53 | $59.97 | 3 092 863 |
| Jan 12, 2024 | $59.61 | $62.05 | $59.42 | $60.35 | 3 585 966 |
| Jan 11, 2024 | $59.81 | $60.65 | $57.32 | $59.06 | 3 495 267 |
| Jan 10, 2024 | $58.70 | $60.21 | $58.05 | $59.79 | 3 714 149 |
| Jan 09, 2024 | $58.03 | $60.70 | $57.71 | $58.08 | 5 308 559 |
| Jan 08, 2024 | $57.11 | $58.16 | $54.02 | $58.15 | 4 133 120 |
| Jan 05, 2024 | $56.35 | $59.32 | $55.61 | $57.28 | 3 700 544 |
| Jan 04, 2024 | $55.60 | $58.66 | $54.62 | $56.55 | 4 424 869 |
| Jan 03, 2024 | $58.68 | $59.62 | $55.14 | $55.36 | 4 902 263 |
| Jan 02, 2024 | $54.06 | $59.14 | $53.03 | $59.03 | 6 241 377 |
| Dec 29, 2023 | $55.36 | $56.03 | $54.25 | $54.52 | 2 529 839 |
| Dec 28, 2023 | $55.65 | $56.63 | $54.80 | $55.45 | 3 421 741 |
| Dec 27, 2023 | $53.11 | $56.12 | $53.11 | $55.72 | 5 572 359 |
| Dec 26, 2023 | $50.01 | $53.40 | $49.69 | $52.95 | 4 198 683 |
| Dec 22, 2023 | $50.40 | $51.30 | $49.93 | $50.04 | 2 010 951 |
| Dec 21, 2023 | $49.60 | $50.65 | $49.51 | $50.29 | 2 086 026 |
| Dec 20, 2023 | $50.51 | $50.80 | $48.94 | $49.09 | 4 457 644 |
| Dec 19, 2023 | $50.12 | $51.93 | $50.08 | $50.99 | 2 815 854 |
| Dec 18, 2023 | $49.75 | $50.58 | $49.10 | $49.76 | 2 815 077 |
| Dec 15, 2023 | $51.13 | $51.80 | $49.00 | $49.68 | 5 668 401 |
