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 |
| Aug 29, 2023 | $61.25 | $62.96 | $61.17 | $62.60 | 4 628 400 |
| Aug 28, 2023 | $61.02 | $61.17 | $60.10 | $60.71 | 1 507 500 |
| Aug 25, 2023 | $59.67 | $60.81 | $58.73 | $60.66 | 2 518 500 |
| Aug 24, 2023 | $60.11 | $60.55 | $58.78 | $59.21 | 2 246 400 |
| Aug 23, 2023 | $59.32 | $61.68 | $59.05 | $60.12 | 3 041 100 |
| Aug 22, 2023 | $59.99 | $60.61 | $58.98 | $59.34 | 2 268 600 |
| Aug 21, 2023 | $58.42 | $59.98 | $58.00 | $59.17 | 3 585 600 |
| Aug 18, 2023 | $56.09 | $58.80 | $55.72 | $58.26 | 3 204 000 |
| Aug 17, 2023 | $59.87 | $59.97 | $56.37 | $56.45 | 4 620 600 |
| Aug 16, 2023 | $61.00 | $61.17 | $59.38 | $59.72 | 3 243 000 |
| Aug 15, 2023 | $59.80 | $61.23 | $59.01 | $60.91 | 5 961 300 |
| Aug 14, 2023 | $58.76 | $61.02 | $58.00 | $61.00 | 5 861 700 |
| Aug 11, 2023 | $57.57 | $58.83 | $56.67 | $58.35 | 4 038 300 |
| Aug 10, 2023 | $58.40 | $59.59 | $56.28 | $57.66 | 6 925 500 |
| Aug 09, 2023 | $57.17 | $58.62 | $53.52 | $57.56 | 16 377 600 |
| Aug 08, 2023 | $47.70 | $48.86 | $46.73 | $47.79 | 8 103 900 |
| Aug 07, 2023 | $47.50 | $48.48 | $45.73 | $47.74 | 4 374 900 |
| Aug 04, 2023 | $47.79 | $48.72 | $47.05 | $47.54 | 2 926 200 |
| Aug 03, 2023 | $46.50 | $48.61 | $46.50 | $47.79 | 2 632 500 |
| Aug 02, 2023 | $46.75 | $47.08 | $45.03 | $46.45 | 3 802 800 |
| Aug 01, 2023 | $47.84 | $48.66 | $47.31 | $47.48 | 2 200 800 |
| Jul 31, 2023 | $49.59 | $50.61 | $47.20 | $48.23 | 4 855 200 |
| Jul 28, 2023 | $49.18 | $49.69 | $48.59 | $49.16 | 1 750 200 |
| Jul 27, 2023 | $49.85 | $49.85 | $47.83 | $48.14 | 2 067 000 |
| Jul 26, 2023 | $48.69 | $50.29 | $48.45 | $49.12 | 2 730 000 |
