NASDAQ:CELH
Celsius Holdings, Inc Stock Price (Quote)
$77.13
+0.180 (+0.234%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.30 | $85.75 | Wednesday, 8th May 2024 CELH stock ended at $77.13. This is 0.234% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.37% from a day low at $72.56 to a day high of $77.18. |
| 90 days | $56.27 | $99.62 | |
| 52 weeks | $39.50 | $99.62 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $57.53 | $57.69 | $52.87 | $53.71 | 4 935 600 |
| Oct 02, 2023 | $57.41 | $58.86 | $56.98 | $58.00 | 2 504 700 |
| Sep 29, 2023 | $58.40 | $58.64 | $57.14 | $57.20 | 2 552 700 |
| Sep 28, 2023 | $57.74 | $58.66 | $57.46 | $57.69 | 2 717 400 |
| Sep 27, 2023 | $56.02 | $57.79 | $55.89 | $57.41 | 3 423 600 |
| Sep 26, 2023 | $56.20 | $56.74 | $55.52 | $55.84 | 2 698 200 |
| Sep 25, 2023 | $55.32 | $57.25 | $55.12 | $56.78 | 2 691 300 |
| Sep 22, 2023 | $57.00 | $57.65 | $55.78 | $55.85 | 3 227 100 |
| Sep 21, 2023 | $59.41 | $60.39 | $56.16 | $56.76 | 7 683 300 |
| Sep 20, 2023 | $66.04 | $66.04 | $60.25 | $60.47 | 7 084 800 |
| Sep 19, 2023 | $66.10 | $66.92 | $65.28 | $65.96 | 2 630 100 |
| Sep 18, 2023 | $65.93 | $67.18 | $65.67 | $66.31 | 2 591 700 |
| Sep 15, 2023 | $67.76 | $68.81 | $65.02 | $65.84 | 8 253 300 |
| Sep 14, 2023 | $67.12 | $68.19 | $66.46 | $67.31 | 2 414 700 |
| Sep 13, 2023 | $66.88 | $68.83 | $66.30 | $66.85 | 2 846 100 |
| Sep 12, 2023 | $66.12 | $67.57 | $65.80 | $67.04 | 2 911 500 |
| Sep 11, 2023 | $68.41 | $68.41 | $66.27 | $66.48 | 2 553 000 |
| Sep 08, 2023 | $68.33 | $68.95 | $67.01 | $67.21 | 2 687 100 |
| Sep 07, 2023 | $66.48 | $68.71 | $65.89 | $68.42 | 3 602 400 |
| Sep 06, 2023 | $65.74 | $67.56 | $65.74 | $66.78 | 3 141 300 |
| Sep 05, 2023 | $64.85 | $66.79 | $63.50 | $65.79 | 3 548 400 |
| Sep 01, 2023 | $65.83 | $66.15 | $63.82 | $64.74 | 2 610 300 |
| Aug 31, 2023 | $64.67 | $65.53 | $64.14 | $65.35 | 3 637 200 |
| Aug 30, 2023 | $62.58 | $64.78 | $62.58 | $64.67 | 2 922 300 |
| Aug 29, 2023 | $61.25 | $62.96 | $61.17 | $62.60 | 4 628 400 |
