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 |
| Jul 06, 2016 | $2.24 | $2.24 | $2.16 | $2.18 | 22 500 |
| Jul 05, 2016 | $2.29 | $2.29 | $2.22 | $2.24 | 18 500 |
| Jul 01, 2016 | $2.28 | $2.28 | $2.26 | $2.26 | 4 100 |
| Jun 30, 2016 | $2.33 | $2.33 | $2.28 | $2.29 | 8 900 |
| Jun 29, 2016 | $2.36 | $2.36 | $2.30 | $2.33 | 6 700 |
| Jun 28, 2016 | $2.34 | $2.38 | $2.31 | $2.34 | 44 900 |
| Jun 27, 2016 | $2.39 | $2.40 | $2.31 | $2.32 | 42 800 |
| Jun 24, 2016 | $2.40 | $2.43 | $2.39 | $2.39 | 6 500 |
| Jun 23, 2016 | $2.40 | $2.45 | $2.40 | $2.45 | 3 200 |
| Jun 22, 2016 | $2.42 | $2.47 | $2.40 | $2.43 | 5 100 |
| Jun 21, 2016 | $2.46 | $2.52 | $2.43 | $2.48 | 17 000 |
| Jun 20, 2016 | $2.51 | $2.51 | $2.47 | $2.48 | 14 800 |
| Jun 17, 2016 | $2.54 | $2.54 | $2.50 | $2.54 | 4 200 |
| Jun 16, 2016 | $2.53 | $2.53 | $2.50 | $2.50 | 7 000 |
| Jun 15, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 1 200 |
| Jun 14, 2016 | $2.52 | $2.54 | $2.46 | $2.54 | 15 000 |
| Jun 13, 2016 | $2.51 | $2.51 | $2.45 | $2.49 | 11 400 |
| Jun 10, 2016 | $2.42 | $2.52 | $2.42 | $2.51 | 5 900 |
| Jun 09, 2016 | $2.43 | $2.51 | $2.41 | $2.41 | 11 200 |
| Jun 08, 2016 | $2.39 | $2.44 | $2.39 | $2.44 | 3 700 |
| Jun 07, 2016 | $2.45 | $2.45 | $2.38 | $2.38 | 11 700 |
| Jun 06, 2016 | $2.45 | $2.53 | $2.45 | $2.47 | 5 600 |
| Jun 03, 2016 | $2.51 | $2.53 | $2.46 | $2.53 | 3 200 |
| Jun 02, 2016 | $2.46 | $2.51 | $2.36 | $2.51 | 27 600 |
| Jun 01, 2016 | $2.43 | $2.47 | $2.43 | $2.43 | 3 200 |
