Celsius Holdings Inc (CELH) Historical Stock Data

45.64 ↓1.83 (-3.86%)
As of July 24, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, CELH is down -0.69% a day on average. There have been 14 days where Celsius Holdings Inc closed green and 16 days where CELH closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2447.0945.64↓$1.45 (-3.08%)45.6147.855.92M
2024-07-2348.6147.47↓$1.14 (-2.34%)47.2148.756.03M
2024-07-2247.8048.14↑$0.34 (0.71%)46.6048.6310.34M
2024-07-1951.1249.58↓$1.54 (-3.01%)48.6051.156.99M
2024-07-1850.9150.98↑$0.07 (0.14%)50.3652.103.48M
2024-07-1752.2350.75↓$1.48 (-2.83%)50.4252.395.48M
2024-07-1652.6752.79↑$0.12 (0.23%)51.7053.414.69M
2024-07-1557.3652.63↓$4.73 (-8.25%)51.3257.4813.57M
2024-07-1258.5258.90↑$0.38 (0.65%)57.7960.704.16M
2024-07-1157.3158.52↑$1.21 (2.11%)56.5159.504.82M
2024-07-1055.6356.91↑$1.28 (2.30%)55.5057.755.26M
2024-07-0955.8655.55↓$0.31 (-0.55%)52.1556.059.71M
2024-07-0854.9456.06↑$1.12 (2.03%)54.6856.984.04M
2024-07-0557.7957.22↓$0.57 (-0.99%)56.7858.162.31M
2024-07-0357.4257.52↑$0.10 (0.17%)56.9658.321.92M
2024-07-0258.5657.24↓$1.32 (-2.25%)56.0558.933.18M
2024-07-0157.6857.84↑$0.16 (0.28%)56.9761.255.44M
2024-06-2857.7057.09↓$0.61 (-1.06%)56.4158.116.10M
2024-06-2756.3457.54↑$1.20 (2.13%)55.5357.804.66M
2024-06-2655.0656.56↑$1.50 (2.72%)52.2656.846.71M
2024-06-2558.8555.86↓$2.99 (-5.08%)54.8658.859.67M
2024-06-2460.7059.77↓$0.93 (-1.53%)59.5062.305.23M
2024-06-2162.0662.48↑$0.42 (0.68%)60.9162.685.12M
2024-06-2063.3161.90↓$1.41 (-2.23%)60.9364.196.74M
2024-06-1859.0263.28↑$4.26 (7.22%)59.0063.537.94M
2024-06-1758.5858.42↓$0.16 (-0.26%)56.7060.126.28M
2024-06-1461.6659.96↓$1.70 (-2.76%)59.7262.255.23M
2024-06-1360.7062.05↑$1.35 (2.22%)59.3962.449.11M
2024-06-1266.4961.69↓$4.80 (-7.22%)61.2167.769.66M
2024-06-1166.3265.82↓$0.50 (-0.75%)63.0667.188.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$CELH the future is so bright .. I gotta wear shades..

0 Like Report