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 25, 2023 | $47.81 | $49.14 | $47.70 | $48.88 | 2 801 700 |
| Jul 24, 2023 | $47.77 | $49.11 | $47.15 | $47.80 | 2 560 500 |
| Jul 21, 2023 | $48.32 | $48.44 | $47.60 | $47.79 | 1 700 100 |
| Jul 20, 2023 | $48.30 | $48.46 | $47.22 | $47.84 | 1 867 200 |
| Jul 19, 2023 | $47.81 | $48.77 | $47.23 | $48.43 | 3 115 200 |
| Jul 18, 2023 | $50.64 | $50.64 | $47.84 | $48.18 | 5 135 400 |
| Jul 17, 2023 | $51.04 | $52.43 | $50.56 | $50.64 | 3 175 500 |
| Jul 14, 2023 | $49.62 | $51.53 | $49.37 | $51.04 | 5 301 300 |
| Jul 13, 2023 | $50.23 | $51.67 | $49.44 | $49.57 | 3 070 200 |
| Jul 12, 2023 | $49.01 | $50.73 | $48.51 | $49.95 | 3 285 000 |
| Jul 11, 2023 | $49.69 | $50.14 | $47.03 | $48.60 | 3 937 500 |
| Jul 10, 2023 | $48.88 | $50.33 | $48.88 | $49.84 | 2 588 400 |
| Jul 07, 2023 | $48.99 | $49.72 | $48.59 | $48.67 | 2 160 000 |
| Jul 06, 2023 | $48.70 | $49.53 | $47.81 | $48.68 | 3 288 300 |
| Jul 05, 2023 | $49.59 | $49.91 | $48.94 | $49.28 | 1 881 900 |
| Jul 03, 2023 | $49.73 | $50.08 | $48.77 | $49.42 | 1 289 100 |
| Jun 30, 2023 | $49.75 | $50.92 | $49.63 | $49.73 | 2 531 100 |
| Jun 29, 2023 | $50.12 | $50.73 | $49.51 | $49.61 | 1 929 900 |
| Jun 28, 2023 | $49.98 | $51.31 | $49.95 | $50.12 | 2 558 700 |
| Jun 27, 2023 | $48.81 | $50.46 | $48.81 | $50.24 | 3 457 800 |
| Jun 26, 2023 | $49.95 | $50.66 | $48.48 | $49.05 | 3 740 400 |
| Jun 23, 2023 | $49.33 | $51.15 | $49.08 | $50.03 | 23 684 100 |
| Jun 22, 2023 | $47.14 | $49.99 | $47.14 | $49.29 | 4 738 500 |
| Jun 21, 2023 | $47.00 | $47.75 | $46.51 | $46.82 | 2 251 800 |
| Jun 20, 2023 | $48.14 | $49.06 | $46.88 | $47.12 | 2 856 000 |
