CRYPTO:CELUSD
Celsius / US Dollar Cryptocurrency Price (Quote)
$0.624
-0.0179 (-2.78%)
At Close: May 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.129 | $1.05 | Saturday, 18th May 2024 CELUSD stock ended at $0.624. This is 2.78% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 9.21% from a day low at $0.603 to a day high of $0.658. |
90 days | $0.129 | $1.05 | |
52 weeks | $0.104 | $1.05 |
Date | Open | High | Low | Close | Volume |
Apr 19, 2021 | $6.36 | $6.47 | $6.02 | $6.11 | 8 035 027 |
Apr 18, 2021 | $6.55 | $6.64 | $6.13 | $6.36 | 17 957 880 |
Apr 17, 2021 | $6.62 | $6.97 | $6.55 | $6.55 | 14 178 295 |
Apr 16, 2021 | $6.99 | $7.03 | $6.49 | $6.62 | 17 226 389 |
Apr 15, 2021 | $6.87 | $7.10 | $6.74 | $6.99 | 12 512 687 |
Apr 14, 2021 | $7.08 | $7.43 | $6.72 | $6.86 | 17 747 218 |
Apr 13, 2021 | $7.07 | $7.45 | $7.02 | $7.08 | 14 559 880 |
Apr 12, 2021 | $7.07 | $7.21 | $7.04 | $7.07 | 8 650 227 |
Apr 11, 2021 | $7.24 | $7.49 | $7.05 | $7.08 | 7 083 567 |
Apr 10, 2021 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
Apr 09, 2021 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
Apr 08, 2021 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
Apr 07, 2021 | $6.70 | $7.63 | $6.70 | $7.49 | 21 768 891 |
Apr 06, 2021 | $6.19 | $6.72 | $6.19 | $6.70 | 12 111 799 |
Apr 05, 2021 | $6.00 | $6.20 | $5.86 | $6.19 | 11 578 749 |
Apr 04, 2021 | $5.47 | $6.03 | $5.37 | $6.00 | 15 263 052 |
Mar 20, 2021 | $5.27 | $5.35 | $5.00 | $5.01 | 4 818 442 |
Mar 19, 2021 | $5.06 | $5.27 | $4.86 | $5.27 | 7 077 151 |
Mar 18, 2021 | $5.05 | $5.23 | $5.00 | $5.06 | 4 994 420 |
Mar 17, 2021 | $4.91 | $5.17 | $4.76 | $5.05 | 6 305 331 |
Mar 16, 2021 | $4.80 | $4.95 | $4.57 | $4.92 | 6 645 347 |
Mar 15, 2021 | $5.01 | $5.13 | $4.67 | $4.80 | 8 691 821 |
Mar 14, 2021 | $5.27 | $5.27 | $4.96 | $5.01 | 7 831 833 |
Mar 13, 2021 | $5.63 | $5.76 | $5.14 | $5.27 | 10 895 408 |
Mar 12, 2021 | $5.50 | $5.74 | $5.23 | $5.55 | 8 369 742 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CELUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CELUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CELUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.