Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 72.43 | 73.79 | 71.82 | 73.16 | 73.16 | 1,604,600 |
| 25 Apr 2024 | 70.27 | 72.41 | 69.77 | 71.64 | 71.64 | 2,520,800 |
| 24 Apr 2024 | 72.24 | 74.75 | 70.86 | 72.00 | 72.00 | 4,061,600 |
| 23 Apr 2024 | 70.24 | 72.84 | 69.95 | 72.03 | 72.03 | 6,499,000 |
| 22 Apr 2024 | 70.50 | 71.88 | 67.27 | 69.79 | 69.79 | 3,792,400 |
| 19 Apr 2024 | 69.92 | 70.62 | 67.53 | 68.84 | 68.84 | 3,548,400 |
| 18 Apr 2024 | 71.04 | 73.23 | 69.62 | 69.97 | 69.97 | 3,301,200 |
| 17 Apr 2024 | 73.03 | 73.73 | 70.77 | 70.97 | 70.97 | 3,973,500 |
| 16 Apr 2024 | 72.40 | 74.19 | 72.03 | 72.52 | 72.52 | 4,097,700 |
| 15 Apr 2024 | 79.96 | 80.35 | 73.07 | 73.49 | 73.49 | 5,562,700 |
| 12 Apr 2024 | 80.07 | 80.70 | 78.24 | 79.72 | 79.72 | 3,240,400 |
| 11 Apr 2024 | 84.70 | 84.97 | 80.81 | 80.87 | 80.87 | 3,301,900 |
| 10 Apr 2024 | 82.87 | 85.75 | 82.16 | 84.47 | 84.47 | 2,501,700 |
| 09 Apr 2024 | 84.17 | 84.76 | 80.63 | 84.64 | 84.64 | 2,955,500 |
| 08 Apr 2024 | 83.97 | 84.85 | 82.52 | 83.80 | 83.80 | 2,475,600 |
| 05 Apr 2024 | 79.50 | 84.73 | 78.13 | 83.94 | 83.94 | 4,248,700 |
| 04 Apr 2024 | 78.55 | 80.97 | 78.21 | 79.47 | 79.47 | 6,153,900 |
| 03 Apr 2024 | 79.00 | 79.55 | 76.42 | 76.65 | 76.65 | 3,955,000 |
| 02 Apr 2024 | 80.23 | 80.44 | 78.14 | 78.89 | 78.89 | 4,303,800 |
| 01 Apr 2024 | 83.93 | 85.49 | 81.42 | 82.53 | 82.53 | 3,177,900 |
| 28 Mar 2024 | 83.43 | 84.22 | 82.41 | 82.92 | 82.92 | 3,356,000 |
| 27 Mar 2024 | 91.37 | 91.51 | 83.03 | 83.43 | 83.43 | 6,315,300 |
| 26 Mar 2024 | 93.03 | 94.67 | 90.92 | 91.22 | 91.22 | 1,603,400 |
| 25 Mar 2024 | 92.82 | 95.63 | 91.51 | 91.62 | 91.62 | 1,866,100 |
| 22 Mar 2024 | 91.26 | 93.58 | 90.88 | 92.46 | 92.46 | 1,836,600 |
| 21 Mar 2024 | 91.62 | 93.73 | 90.51 | 90.95 | 90.95 | 2,291,700 |
| 20 Mar 2024 | 86.68 | 90.78 | 85.50 | 90.67 | 90.67 | 2,525,200 |
| 19 Mar 2024 | 87.17 | 87.79 | 84.90 | 86.37 | 86.37 | 4,158,100 |
| 18 Mar 2024 | 92.93 | 93.19 | 88.30 | 89.54 | 89.54 | 3,496,000 |
| 15 Mar 2024 | 92.66 | 94.00 | 90.83 | 92.90 | 92.90 | 4,014,000 |
| 14 Mar 2024 | 96.53 | 99.62 | 92.02 | 93.46 | 93.46 | 5,156,400 |
| 13 Mar 2024 | 92.58 | 96.63 | 92.50 | 96.11 | 96.11 | 5,758,900 |
| 12 Mar 2024 | 86.54 | 91.36 | 85.76 | 91.07 | 91.07 | 4,121,100 |
| 11 Mar 2024 | 87.98 | 88.20 | 82.37 | 85.31 | 85.31 | 5,258,400 |
| 08 Mar 2024 | 90.06 | 91.07 | 87.55 | 88.89 | 88.89 | 4,275,900 |
| 07 Mar 2024 | 87.86 | 90.25 | 87.54 | 89.56 | 89.56 | 4,140,800 |
| 06 Mar 2024 | 87.82 | 88.74 | 84.35 | 87.49 | 87.49 | 4,102,000 |
| 05 Mar 2024 | 85.90 | 88.58 | 83.57 | 86.73 | 86.73 | 7,211,600 |
| 04 Mar 2024 | 79.98 | 87.25 | 79.38 | 86.84 | 86.84 | 10,786,200 |
| 01 Mar 2024 | 81.00 | 85.56 | 76.85 | 79.27 | 79.27 | 15,410,000 |
| 29 Feb 2024 | 63.91 | 82.75 | 63.65 | 81.62 | 81.62 | 31,486,900 |
| 28 Feb 2024 | 67.95 | 68.55 | 66.80 | 67.77 | 67.77 | 6,872,500 |
| 27 Feb 2024 | 66.75 | 68.00 | 65.53 | 67.52 | 67.52 | 7,443,400 |
| 26 Feb 2024 | 64.69 | 66.37 | 63.96 | 65.56 | 65.56 | 4,197,800 |
| 23 Feb 2024 | 64.00 | 64.45 | 62.42 | 64.05 | 64.05 | 2,701,300 |
| 22 Feb 2024 | 62.17 | 64.89 | 62.17 | 64.13 | 64.13 | 2,799,000 |
| 21 Feb 2024 | 63.20 | 63.45 | 60.95 | 61.19 | 61.19 | 3,284,300 |
| 20 Feb 2024 | 64.52 | 65.16 | 62.70 | 63.56 | 63.56 | 3,431,600 |
| 16 Feb 2024 | 63.30 | 64.98 | 62.83 | 64.41 | 64.41 | 3,536,200 |
| 15 Feb 2024 | 63.18 | 64.10 | 62.20 | 63.39 | 63.39 | 3,140,900 |
| 14 Feb 2024 | 61.23 | 63.94 | 60.50 | 62.56 | 62.56 | 5,551,200 |
| 13 Feb 2024 | 57.00 | 60.48 | 56.27 | 59.88 | 59.88 | 3,369,700 |
| 12 Feb 2024 | 58.54 | 60.26 | 58.08 | 59.25 | 59.25 | 3,059,100 |
| 09 Feb 2024 | 59.49 | 59.54 | 57.66 | 58.39 | 58.39 | 2,520,900 |
| 08 Feb 2024 | 57.97 | 59.05 | 57.51 | 58.71 | 58.71 | 2,759,800 |
| 07 Feb 2024 | 55.80 | 57.87 | 55.38 | 57.77 | 57.77 | 3,382,100 |
| 06 Feb 2024 | 53.17 | 56.71 | 53.05 | 55.80 | 55.80 | 5,688,900 |
| 05 Feb 2024 | 52.54 | 53.23 | 50.29 | 53.21 | 53.21 | 3,811,700 |
| 02 Feb 2024 | 51.57 | 53.79 | 50.90 | 53.35 | 53.35 | 4,195,300 |
| 01 Feb 2024 | 50.00 | 51.77 | 49.56 | 51.10 | 51.10 | 2,856,100 |
| 31 Jan 2024 | 50.73 | 51.36 | 49.46 | 49.90 | 49.90 | 3,797,800 |
| 30 Jan 2024 | 52.00 | 52.32 | 50.94 | 50.94 | 50.94 | 3,017,100 |
| 29 Jan 2024 | 52.46 | 52.53 | 50.75 | 52.08 | 52.08 | 4,868,100 |
| 26 Jan 2024 | 53.50 | 53.57 | 52.09 | 52.42 | 52.42 | 2,864,000 |
| 25 Jan 2024 | 52.95 | 54.33 | 52.52 | 53.30 | 53.30 | 2,864,300 |
| 24 Jan 2024 | 53.08 | 53.56 | 51.90 | 52.87 | 52.87 | 3,672,400 |
| 23 Jan 2024 | 52.70 | 53.81 | 51.86 | 53.04 | 53.04 | 4,125,100 |
| 22 Jan 2024 | 54.01 | 54.67 | 52.03 | 52.66 | 52.66 | 8,746,500 |
| 19 Jan 2024 | 57.50 | 57.50 | 51.68 | 51.99 | 51.99 | 17,024,300 |
| 18 Jan 2024 | 60.41 | 61.49 | 58.56 | 59.58 | 59.58 | 3,531,700 |
| 17 Jan 2024 | 59.63 | 60.10 | 58.13 | 59.87 | 59.87 | 2,993,200 |
| 16 Jan 2024 | 60.62 | 61.26 | 59.53 | 59.97 | 59.97 | 3,149,600 |
| 12 Jan 2024 | 59.61 | 62.05 | 59.42 | 60.35 | 60.35 | 3,587,400 |
| 11 Jan 2024 | 59.81 | 60.65 | 57.32 | 59.06 | 59.06 | 3,578,300 |
| 10 Jan 2024 | 58.70 | 60.21 | 58.05 | 59.79 | 59.79 | 3,741,600 |
| 09 Jan 2024 | 58.03 | 60.70 | 57.71 | 58.08 | 58.08 | 5,519,000 |
| 08 Jan 2024 | 57.11 | 58.16 | 54.02 | 58.15 | 58.15 | 4,166,200 |
| 05 Jan 2024 | 56.35 | 59.33 | 55.61 | 57.28 | 57.28 | 3,795,800 |
| 04 Jan 2024 | 55.60 | 58.66 | 54.62 | 56.55 | 56.55 | 4,771,300 |
| 03 Jan 2024 | 58.68 | 59.68 | 55.14 | 55.36 | 55.36 | 4,936,500 |
| 02 Jan 2024 | 54.06 | 59.14 | 53.03 | 59.03 | 59.03 | 6,346,600 |
| 29 Dec 2023 | 55.36 | 56.03 | 54.25 | 54.52 | 54.52 | 2,700,400 |
| 28 Dec 2023 | 55.65 | 56.63 | 54.80 | 55.45 | 55.45 | 3,457,900 |
| 27 Dec 2023 | 53.11 | 56.12 | 53.11 | 55.72 | 55.72 | 5,686,000 |
| 26 Dec 2023 | 50.01 | 53.40 | 49.69 | 52.95 | 52.95 | 4,275,800 |
| 22 Dec 2023 | 50.40 | 51.32 | 49.93 | 50.04 | 50.04 | 2,025,600 |
| 21 Dec 2023 | 49.60 | 50.65 | 49.51 | 50.29 | 50.29 | 2,106,400 |
| 20 Dec 2023 | 50.51 | 50.80 | 48.94 | 49.09 | 49.09 | 4,600,500 |
| 19 Dec 2023 | 50.12 | 51.93 | 50.08 | 50.99 | 50.99 | 2,846,700 |
| 18 Dec 2023 | 49.75 | 50.58 | 49.10 | 49.76 | 49.76 | 2,967,300 |
| 15 Dec 2023 | 51.13 | 51.80 | 49.00 | 49.68 | 49.68 | 5,790,400 |
| 14 Dec 2023 | 52.76 | 54.12 | 50.65 | 50.90 | 50.90 | 5,142,600 |
| 13 Dec 2023 | 49.19 | 52.09 | 48.70 | 51.89 | 51.89 | 4,342,000 |
| 12 Dec 2023 | 49.60 | 49.95 | 48.11 | 49.13 | 49.13 | 3,998,100 |
| 11 Dec 2023 | 50.89 | 50.95 | 49.22 | 49.69 | 49.69 | 3,504,400 |
| 08 Dec 2023 | 50.68 | 51.30 | 50.10 | 50.90 | 50.90 | 3,449,400 |
| 07 Dec 2023 | 51.06 | 51.07 | 49.30 | 50.96 | 50.96 | 3,842,900 |
| 06 Dec 2023 | 51.65 | 52.21 | 51.15 | 51.22 | 51.22 | 3,204,100 |
| 05 Dec 2023 | 51.77 | 53.77 | 51.77 | 52.00 | 52.00 | 3,394,800 |
| 04 Dec 2023 | 52.00 | 54.46 | 51.83 | 52.36 | 52.36 | 4,757,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.