CELH - Celsius Holdings, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023129.36129.86125.25126.44126.44945,700
25 May 2023131.50132.73127.89129.11129.11754,100
24 May 2023128.21132.15126.51131.43131.431,412,500
23 May 2023131.70133.15128.40129.61129.611,513,300
22 May 2023132.35135.20130.98131.22131.221,023,000
19 May 2023135.53135.53131.14131.67131.67964,900
18 May 2023132.32138.80131.50133.38133.381,574,900
17 May 2023132.30133.74130.31133.13133.13819,600
16 May 2023132.13133.38129.82132.26132.261,149,800
15 May 2023129.73132.33127.64131.56131.561,061,200
12 May 2023131.12135.19128.76129.83129.831,747,500
11 May 2023129.95130.99126.10130.21130.211,939,600
10 May 2023118.50134.50118.50128.29128.296,958,100
09 May 2023105.71107.44104.23107.12107.121,501,800
08 May 2023103.90107.32103.01106.89106.891,047,100
05 May 2023100.82105.83100.82104.26104.261,072,000
04 May 2023100.45102.3398.97100.04100.04719,900
03 May 2023100.26101.6999.5999.8399.83817,200
02 May 2023100.57101.7996.8699.5199.511,647,100
01 May 202396.17103.7196.17103.35103.351,581,700
28 Apr 202392.2495.7089.7695.5795.57930,100
27 Apr 202392.0093.8591.3593.0593.05717,400
26 Apr 202391.6794.9691.0091.8691.86961,500
25 Apr 202391.6592.8389.7289.9889.98489,700
24 Apr 202390.6292.5790.6292.4892.48736,700
21 Apr 202390.5492.3089.2590.5890.58979,400
20 Apr 202388.2791.4488.2790.0290.021,078,200
19 Apr 202387.0389.6084.2989.4989.491,058,300
18 Apr 202387.6588.1284.9087.6987.69737,500
17 Apr 202387.0989.0486.8387.4387.43758,500
14 Apr 202386.8388.2885.7886.9286.92438,800
13 Apr 202387.0488.6586.7687.3687.36619,400
12 Apr 202387.5487.7585.5086.0786.07486,600
11 Apr 202387.2888.0086.5586.8986.89513,000
10 Apr 202385.7787.4684.2587.0087.00521,800
06 Apr 202387.8688.4786.3886.7186.71511,900
05 Apr 202389.0989.5086.6888.3688.36521,800
04 Apr 202392.1592.9989.2889.9189.91499,700
03 Apr 202392.4493.2890.5992.1492.14547,600
31 Mar 202391.8594.3091.3092.9492.94682,700
30 Mar 202391.9493.0090.8591.4491.44382,700
29 Mar 202390.6392.4889.6090.6290.62417,000
28 Mar 202392.0592.3089.0489.4589.45503,100
27 Mar 202391.2992.9590.3592.5292.52682,900
24 Mar 202390.3591.5789.2790.4690.46696,700
23 Mar 202389.4091.0487.6288.8888.88655,500
22 Mar 202389.5490.7388.1788.5388.53749,300
21 Mar 202385.0490.0484.6789.2089.201,070,800
20 Mar 202384.0285.2182.7883.8083.80522,400
17 Mar 202384.6485.4583.1483.7883.78867,000
16 Mar 202383.5386.6581.9085.1785.17669,100
15 Mar 202382.6284.1282.1583.4883.48860,200
14 Mar 202383.8084.9182.4584.5284.52880,700
13 Mar 202381.5284.1680.2581.6481.64985,700
10 Mar 202386.9287.6582.8483.0183.011,134,700
09 Mar 202388.0088.9586.4987.0087.00847,700
08 Mar 202389.1991.0387.7488.2188.21764,800
07 Mar 202388.7191.0088.2789.1989.191,184,400
06 Mar 202392.0092.4987.6288.3988.392,500,000
03 Mar 202393.8895.0089.9794.7894.781,620,000
02 Mar 202384.8496.8984.0294.4194.412,349,900
01 Mar 202389.6290.7586.6388.7888.782,058,200
28 Feb 202393.5695.0189.5590.8090.801,918,800
27 Feb 202392.7992.7989.3190.0290.021,230,000
24 Feb 202389.9293.1989.3192.0792.07884,400
23 Feb 202390.3392.3886.9891.7891.781,072,500
22 Feb 202388.0089.4185.2989.0489.041,190,500
21 Feb 202393.4894.1286.3486.9186.911,353,300
17 Feb 202393.8095.4792.5294.8494.84681,200
16 Feb 202395.9898.8793.7393.8193.81719,300
15 Feb 202396.6297.5094.7096.6696.66488,800
14 Feb 202396.5399.0995.6196.1896.18517,600
13 Feb 202397.8799.3095.1797.8697.86890,800
10 Feb 202395.4898.2393.5297.1397.13538,800
09 Feb 202398.92100.5895.6796.4196.41797,300
08 Feb 202398.2799.8796.8997.4197.41450,300
07 Feb 202399.19100.1195.3298.1398.131,074,800
06 Feb 202395.57101.9794.5999.4599.452,051,300
03 Feb 202392.5095.8790.8592.1392.131,397,400
02 Feb 2023101.88103.7593.3594.1394.131,657,700
01 Feb 2023100.16101.8296.10100.45100.45736,600
31 Jan 202398.30100.5897.78100.32100.32482,400
30 Jan 202398.10100.4997.0197.7397.73478,100
27 Jan 2023101.76101.8997.9799.0399.03703,700
26 Jan 2023102.86103.99100.30102.16102.16450,700
25 Jan 2023101.81101.8198.30101.43101.43702,800
24 Jan 2023102.86108.02102.13104.02104.02850,200
23 Jan 202399.71104.0198.31103.40103.40688,700
20 Jan 202399.10100.1895.6599.8899.881,089,800
19 Jan 202399.74102.0097.3897.8197.81979,800
18 Jan 2023113.53114.49101.57101.83101.831,534,300
17 Jan 2023111.36116.01109.39112.68112.681,177,400
13 Jan 2023105.12110.52104.59110.18110.18951,000
12 Jan 2023106.98109.94104.04106.40106.40801,400
11 Jan 2023102.27108.80101.25106.57106.571,301,100
10 Jan 202397.05101.7196.00101.24101.24835,000
09 Jan 202399.00102.2597.5897.6797.67640,100
06 Jan 2023101.32103.9096.7697.2697.261,055,400
05 Jan 202399.97103.5699.00101.23101.23601,300
04 Jan 2023103.34103.3898.21100.91100.91822,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...