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 |
| May 31, 2016 | $2.47 | $2.53 | $2.43 | $2.48 | 12 100 |
| May 27, 2016 | $2.43 | $2.55 | $2.43 | $2.48 | 28 200 |
| May 26, 2016 | $2.50 | $2.50 | $2.45 | $2.50 | 9 000 |
| May 25, 2016 | $2.46 | $2.50 | $2.41 | $2.50 | 18 600 |
| May 24, 2016 | $2.45 | $2.46 | $2.43 | $2.46 | 10 300 |
| May 23, 2016 | $2.44 | $2.45 | $2.41 | $2.45 | 1 600 |
| May 20, 2016 | $2.40 | $2.44 | $2.39 | $2.44 | 4 300 |
| May 19, 2016 | $2.47 | $2.47 | $2.40 | $2.40 | 17 400 |
| May 18, 2016 | $2.47 | $2.47 | $2.42 | $2.47 | 27 200 |
| May 17, 2016 | $2.47 | $2.47 | $2.42 | $2.47 | 29 100 |
| May 16, 2016 | $2.42 | $2.49 | $2.42 | $2.48 | 14 500 |
| May 13, 2016 | $2.36 | $2.45 | $2.36 | $2.44 | 11 400 |
| May 12, 2016 | $2.49 | $2.49 | $2.35 | $2.40 | 32 300 |
| May 11, 2016 | $2.45 | $2.50 | $2.45 | $2.48 | 11 600 |
| May 10, 2016 | $2.46 | $2.46 | $2.36 | $2.45 | 11 500 |
| May 09, 2016 | $2.47 | $2.47 | $2.40 | $2.43 | 13 100 |
| May 06, 2016 | $2.44 | $2.48 | $2.36 | $2.46 | 10 200 |
| May 05, 2016 | $2.49 | $2.49 | $2.36 | $2.44 | 10 100 |
| May 04, 2016 | $2.50 | $2.50 | $2.42 | $2.49 | 12 900 |
| May 03, 2016 | $2.33 | $2.60 | $2.33 | $2.52 | 20 900 |
| May 02, 2016 | $2.46 | $2.64 | $2.30 | $2.30 | 42 100 |
| Apr 29, 2016 | $2.45 | $2.48 | $2.38 | $2.45 | 15 800 |
| Apr 28, 2016 | $2.34 | $2.47 | $2.33 | $2.45 | 47 000 |
| Apr 27, 2016 | $2.20 | $2.34 | $2.19 | $2.34 | 132 000 |
| Apr 26, 2016 | $2.30 | $2.30 | $2.19 | $2.23 | 25 300 |
