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 |
| Dec 14, 2023 | $52.76 | $54.12 | $50.65 | $50.90 | 5 135 967 |
| Dec 13, 2023 | $49.19 | $52.09 | $48.70 | $51.89 | 4 289 934 |
| Dec 12, 2023 | $49.60 | $49.95 | $48.11 | $49.13 | 3 947 767 |
| Dec 11, 2023 | $50.89 | $50.95 | $49.22 | $49.69 | 3 463 511 |
| Dec 08, 2023 | $50.68 | $51.30 | $50.10 | $50.90 | 3 431 025 |
| Dec 07, 2023 | $51.06 | $51.07 | $49.30 | $50.96 | 3 822 220 |
| Dec 06, 2023 | $51.65 | $52.21 | $51.15 | $51.22 | 3 163 122 |
| Dec 05, 2023 | $51.77 | $53.76 | $51.77 | $52.00 | 3 363 178 |
| Dec 04, 2023 | $52.00 | $54.45 | $51.83 | $52.36 | 4 534 826 |
| Dec 01, 2023 | $49.10 | $52.27 | $48.95 | $51.99 | 4 329 531 |
| Nov 30, 2023 | $50.65 | $50.94 | $48.30 | $49.51 | 12 501 371 |
| Nov 29, 2023 | $52.51 | $53.25 | $50.39 | $50.60 | 4 549 936 |
| Nov 28, 2023 | $53.30 | $53.84 | $52.10 | $52.25 | 3 880 002 |
| Nov 27, 2023 | $53.59 | $54.92 | $53.45 | $53.69 | 3 019 706 |
| Nov 24, 2023 | $53.79 | $54.66 | $53.28 | $53.56 | 1 498 918 |
| Nov 22, 2023 | $52.57 | $54.75 | $52.57 | $53.92 | 3 544 735 |
| Nov 21, 2023 | $53.70 | $55.23 | $52.13 | $52.29 | 4 687 500 |
| Nov 20, 2023 | $49.86 | $54.36 | $49.61 | $54.18 | 7 135 000 |
| Nov 17, 2023 | $50.13 | $50.90 | $49.53 | $49.97 | 3 656 100 |
| Nov 16, 2023 | $51.53 | $52.56 | $49.19 | $50.04 | 6 171 200 |
| Nov 15, 2023 | $52.86 | $52.88 | $49.96 | $51.59 | 7 996 500 |
| Nov 14, 2023 | $55.03 | $55.17 | $49.01 | $52.25 | 18 207 300 |
| Nov 13, 2023 | $57.56 | $57.81 | $54.10 | $54.14 | 5 996 100 |
| Nov 10, 2023 | $57.97 | $59.08 | $56.58 | $57.50 | 4 665 900 |
| Nov 09, 2023 | $60.41 | $60.98 | $57.24 | $58.12 | 5 482 200 |
