Celsius Holdings Inc (CELH) Historical Stock Data
72.82 ↑1.18 (1.65%)
As of April 26, 2024, 10:35am EST.
Historical Data
In the past 30 trading days, CELH is down -0.92% a day on average. There have been 10 days where Celsius Holdings Inc closed green and 20 days where CELH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 70.27 | 71.64 | ↑$1.37 (1.95%) | 69.77 | 72.41 | 2.52M |
| 2024-04-24 | 72.24 | 72.00 | ↓$0.24 (-0.33%) | 70.86 | 74.75 | 4.06M |
| 2024-04-23 | 70.24 | 72.03 | ↑$1.79 (2.55%) | 69.95 | 72.84 | 6.50M |
| 2024-04-22 | 70.50 | 69.79 | ↓$0.71 (-1.01%) | 67.27 | 71.88 | 3.79M |
| 2024-04-19 | 69.92 | 68.84 | ↓$1.08 (-1.54%) | 67.53 | 70.62 | 3.57M |
| 2024-04-18 | 71.04 | 69.97 | ↓$1.07 (-1.51%) | 69.62 | 73.23 | 3.30M |
| 2024-04-17 | 73.03 | 70.97 | ↓$2.06 (-2.81%) | 70.77 | 73.73 | 3.97M |
| 2024-04-16 | 72.40 | 72.52 | ↑$0.12 (0.17%) | 72.03 | 74.19 | 4.10M |
| 2024-04-15 | 79.96 | 73.49 | ↓$6.47 (-8.09%) | 73.07 | 80.35 | 5.56M |
| 2024-04-12 | 80.07 | 79.72 | ↓$0.35 (-0.44%) | 78.24 | 80.70 | 3.25M |
| 2024-04-11 | 84.70 | 80.87 | ↓$3.83 (-4.52%) | 80.81 | 84.97 | 3.30M |
| 2024-04-10 | 82.87 | 84.47 | ↑$1.60 (1.93%) | 82.16 | 85.75 | 2.50M |
| 2024-04-09 | 84.17 | 84.64 | ↑$0.47 (0.56%) | 80.63 | 84.76 | 2.96M |
| 2024-04-08 | 83.97 | 83.80 | ↓$0.17 (-0.20%) | 82.52 | 84.85 | 2.48M |
| 2024-04-05 | 79.50 | 83.94 | ↑$4.44 (5.58%) | 78.13 | 84.73 | 4.25M |
| 2024-04-04 | 78.55 | 79.47 | ↑$0.92 (1.17%) | 78.21 | 80.97 | 6.15M |
| 2024-04-03 | 79.00 | 76.65 | ↓$2.35 (-2.97%) | 76.42 | 79.55 | 3.95M |
| 2024-04-02 | 80.23 | 78.89 | ↓$1.34 (-1.67%) | 78.14 | 80.44 | 4.30M |
| 2024-04-01 | 83.93 | 82.53 | ↓$1.40 (-1.67%) | 81.42 | 85.49 | 3.18M |
| 2024-03-28 | 83.43 | 82.92 | ↓$0.51 (-0.61%) | 82.41 | 84.22 | 3.36M |
| 2024-03-27 | 91.37 | 83.43 | ↓$7.94 (-8.69%) | 83.03 | 91.51 | 6.31M |
| 2024-03-26 | 93.03 | 91.22 | ↓$1.81 (-1.95%) | 90.92 | 94.67 | 1.60M |
| 2024-03-25 | 92.82 | 91.62 | ↓$1.20 (-1.29%) | 91.51 | 95.63 | 1.87M |
| 2024-03-22 | 91.26 | 92.46 | ↑$1.20 (1.31%) | 90.88 | 93.58 | 1.84M |
| 2024-03-21 | 91.62 | 90.95 | ↓$0.67 (-0.73%) | 90.51 | 93.73 | 2.29M |
| 2024-03-20 | 86.68 | 90.67 | ↑$3.99 (4.60%) | 85.50 | 90.78 | 2.52M |
| 2024-03-19 | 87.17 | 86.37 | ↓$0.80 (-0.92%) | 84.90 | 87.79 | 4.16M |
| 2024-03-18 | 92.93 | 89.54 | ↓$3.39 (-3.65%) | 88.30 | 93.19 | 3.50M |
| 2024-03-15 | 92.66 | 92.90 | ↑$0.24 (0.26%) | 90.83 | 94.00 | 4.01M |
| 2024-03-14 | 96.53 | 93.46 | ↓$3.07 (-3.18%) | 92.02 | 99.62 | 5.16M |
Create an account or log in to view more rows.
$CELH we just getting started
$CELH just added more
$CELH has just been halted from trading due to volatility.
$CELH red day ahead
$CELH the future is so bright .. I gotta wear shades..
$CELH let it ride
$CELH cup and handle!
$CELH no pain no gain
$CELH bought more
$CELH Chill out and chill some more. It's all temporary.