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 |
| Nov 08, 2023 | $59.33 | $62.92 | $57.02 | $59.76 | 10 509 600 |
| Nov 07, 2023 | $60.81 | $62.99 | $55.83 | $58.05 | 20 872 500 |
| Nov 06, 2023 | $59.85 | $61.83 | $57.40 | $58.97 | 12 813 900 |
| Nov 03, 2023 | $56.61 | $59.25 | $55.17 | $58.18 | 7 967 100 |
| Nov 02, 2023 | $53.08 | $54.41 | $52.70 | $54.00 | 4 585 200 |
| Nov 01, 2023 | $50.91 | $51.77 | $50.17 | $51.74 | 4 117 500 |
| Oct 31, 2023 | $53.33 | $53.59 | $50.14 | $50.70 | 5 747 100 |
| Oct 30, 2023 | $54.03 | $54.86 | $53.49 | $53.68 | 2 589 900 |
| Oct 27, 2023 | $53.99 | $55.17 | $52.96 | $53.27 | 3 294 000 |
| Oct 26, 2023 | $55.20 | $55.48 | $52.22 | $53.46 | 3 911 400 |
| Oct 25, 2023 | $57.36 | $57.83 | $55.73 | $55.90 | 3 719 700 |
| Oct 24, 2023 | $55.25 | $57.61 | $55.08 | $56.98 | 2 343 000 |
| Oct 23, 2023 | $53.91 | $56.04 | $53.02 | $54.63 | 3 300 900 |
| Oct 20, 2023 | $56.70 | $57.50 | $53.56 | $54.01 | 3 888 300 |
| Oct 19, 2023 | $57.74 | $58.46 | $56.97 | $57.31 | 2 695 200 |
| Oct 18, 2023 | $57.63 | $58.29 | $56.88 | $57.35 | 3 009 600 |
| Oct 17, 2023 | $55.53 | $58.54 | $55.37 | $58.01 | 4 099 200 |
| Oct 16, 2023 | $54.83 | $56.50 | $53.68 | $55.73 | 2 556 300 |
| Oct 13, 2023 | $52.92 | $54.57 | $52.69 | $54.56 | 2 334 000 |
| Oct 12, 2023 | $55.46 | $55.47 | $52.56 | $52.92 | 2 737 200 |
| Oct 11, 2023 | $56.16 | $56.65 | $54.42 | $55.25 | 2 675 100 |
| Oct 10, 2023 | $53.82 | $56.38 | $53.67 | $55.68 | 4 689 000 |
| Oct 09, 2023 | $50.60 | $52.92 | $50.51 | $52.86 | 3 492 900 |
| Oct 06, 2023 | $50.17 | $51.50 | $50.00 | $51.37 | 3 093 900 |
| Oct 05, 2023 | $51.70 | $51.99 | $50.63 | $51.05 | 3 408 000 |
