Mail

CELH - Celsius Holdings, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	129.36	129.86	125.25	126.44	126.44	945,700
25 May 2023	131.50	132.73	127.89	129.11	129.11	754,100
24 May 2023	128.21	132.15	126.51	131.43	131.43	1,412,500
23 May 2023	131.70	133.15	128.40	129.61	129.61	1,513,300
22 May 2023	132.35	135.20	130.98	131.22	131.22	1,023,000
19 May 2023	135.53	135.53	131.14	131.67	131.67	964,900
18 May 2023	132.32	138.80	131.50	133.38	133.38	1,574,900
17 May 2023	132.30	133.74	130.31	133.13	133.13	819,600
16 May 2023	132.13	133.38	129.82	132.26	132.26	1,149,800
15 May 2023	129.73	132.33	127.64	131.56	131.56	1,061,200
12 May 2023	131.12	135.19	128.76	129.83	129.83	1,747,500
11 May 2023	129.95	130.99	126.10	130.21	130.21	1,939,600
10 May 2023	118.50	134.50	118.50	128.29	128.29	6,958,100
09 May 2023	105.71	107.44	104.23	107.12	107.12	1,501,800
08 May 2023	103.90	107.32	103.01	106.89	106.89	1,047,100
05 May 2023	100.82	105.83	100.82	104.26	104.26	1,072,000
04 May 2023	100.45	102.33	98.97	100.04	100.04	719,900
03 May 2023	100.26	101.69	99.59	99.83	99.83	817,200
02 May 2023	100.57	101.79	96.86	99.51	99.51	1,647,100
01 May 2023	96.17	103.71	96.17	103.35	103.35	1,581,700
28 Apr 2023	92.24	95.70	89.76	95.57	95.57	930,100
27 Apr 2023	92.00	93.85	91.35	93.05	93.05	717,400
26 Apr 2023	91.67	94.96	91.00	91.86	91.86	961,500
25 Apr 2023	91.65	92.83	89.72	89.98	89.98	489,700
24 Apr 2023	90.62	92.57	90.62	92.48	92.48	736,700
21 Apr 2023	90.54	92.30	89.25	90.58	90.58	979,400
20 Apr 2023	88.27	91.44	88.27	90.02	90.02	1,078,200
19 Apr 2023	87.03	89.60	84.29	89.49	89.49	1,058,300
18 Apr 2023	87.65	88.12	84.90	87.69	87.69	737,500
17 Apr 2023	87.09	89.04	86.83	87.43	87.43	758,500
14 Apr 2023	86.83	88.28	85.78	86.92	86.92	438,800
13 Apr 2023	87.04	88.65	86.76	87.36	87.36	619,400
12 Apr 2023	87.54	87.75	85.50	86.07	86.07	486,600
11 Apr 2023	87.28	88.00	86.55	86.89	86.89	513,000
10 Apr 2023	85.77	87.46	84.25	87.00	87.00	521,800
06 Apr 2023	87.86	88.47	86.38	86.71	86.71	511,900
05 Apr 2023	89.09	89.50	86.68	88.36	88.36	521,800
04 Apr 2023	92.15	92.99	89.28	89.91	89.91	499,700
03 Apr 2023	92.44	93.28	90.59	92.14	92.14	547,600
31 Mar 2023	91.85	94.30	91.30	92.94	92.94	682,700
30 Mar 2023	91.94	93.00	90.85	91.44	91.44	382,700
29 Mar 2023	90.63	92.48	89.60	90.62	90.62	417,000
28 Mar 2023	92.05	92.30	89.04	89.45	89.45	503,100
27 Mar 2023	91.29	92.95	90.35	92.52	92.52	682,900
24 Mar 2023	90.35	91.57	89.27	90.46	90.46	696,700
23 Mar 2023	89.40	91.04	87.62	88.88	88.88	655,500
22 Mar 2023	89.54	90.73	88.17	88.53	88.53	749,300
21 Mar 2023	85.04	90.04	84.67	89.20	89.20	1,070,800
20 Mar 2023	84.02	85.21	82.78	83.80	83.80	522,400
17 Mar 2023	84.64	85.45	83.14	83.78	83.78	867,000
16 Mar 2023	83.53	86.65	81.90	85.17	85.17	669,100
15 Mar 2023	82.62	84.12	82.15	83.48	83.48	860,200
14 Mar 2023	83.80	84.91	82.45	84.52	84.52	880,700
13 Mar 2023	81.52	84.16	80.25	81.64	81.64	985,700
10 Mar 2023	86.92	87.65	82.84	83.01	83.01	1,134,700
09 Mar 2023	88.00	88.95	86.49	87.00	87.00	847,700
08 Mar 2023	89.19	91.03	87.74	88.21	88.21	764,800
07 Mar 2023	88.71	91.00	88.27	89.19	89.19	1,184,400
06 Mar 2023	92.00	92.49	87.62	88.39	88.39	2,500,000
03 Mar 2023	93.88	95.00	89.97	94.78	94.78	1,620,000
02 Mar 2023	84.84	96.89	84.02	94.41	94.41	2,349,900
01 Mar 2023	89.62	90.75	86.63	88.78	88.78	2,058,200
28 Feb 2023	93.56	95.01	89.55	90.80	90.80	1,918,800
27 Feb 2023	92.79	92.79	89.31	90.02	90.02	1,230,000
24 Feb 2023	89.92	93.19	89.31	92.07	92.07	884,400
23 Feb 2023	90.33	92.38	86.98	91.78	91.78	1,072,500
22 Feb 2023	88.00	89.41	85.29	89.04	89.04	1,190,500
21 Feb 2023	93.48	94.12	86.34	86.91	86.91	1,353,300
17 Feb 2023	93.80	95.47	92.52	94.84	94.84	681,200
16 Feb 2023	95.98	98.87	93.73	93.81	93.81	719,300
15 Feb 2023	96.62	97.50	94.70	96.66	96.66	488,800
14 Feb 2023	96.53	99.09	95.61	96.18	96.18	517,600
13 Feb 2023	97.87	99.30	95.17	97.86	97.86	890,800
10 Feb 2023	95.48	98.23	93.52	97.13	97.13	538,800
09 Feb 2023	98.92	100.58	95.67	96.41	96.41	797,300
08 Feb 2023	98.27	99.87	96.89	97.41	97.41	450,300
07 Feb 2023	99.19	100.11	95.32	98.13	98.13	1,074,800
06 Feb 2023	95.57	101.97	94.59	99.45	99.45	2,051,300
03 Feb 2023	92.50	95.87	90.85	92.13	92.13	1,397,400
02 Feb 2023	101.88	103.75	93.35	94.13	94.13	1,657,700
01 Feb 2023	100.16	101.82	96.10	100.45	100.45	736,600
31 Jan 2023	98.30	100.58	97.78	100.32	100.32	482,400
30 Jan 2023	98.10	100.49	97.01	97.73	97.73	478,100
27 Jan 2023	101.76	101.89	97.97	99.03	99.03	703,700
26 Jan 2023	102.86	103.99	100.30	102.16	102.16	450,700
25 Jan 2023	101.81	101.81	98.30	101.43	101.43	702,800
24 Jan 2023	102.86	108.02	102.13	104.02	104.02	850,200
23 Jan 2023	99.71	104.01	98.31	103.40	103.40	688,700
20 Jan 2023	99.10	100.18	95.65	99.88	99.88	1,089,800
19 Jan 2023	99.74	102.00	97.38	97.81	97.81	979,800
18 Jan 2023	113.53	114.49	101.57	101.83	101.83	1,534,300
17 Jan 2023	111.36	116.01	109.39	112.68	112.68	1,177,400
13 Jan 2023	105.12	110.52	104.59	110.18	110.18	951,000
12 Jan 2023	106.98	109.94	104.04	106.40	106.40	801,400
11 Jan 2023	102.27	108.80	101.25	106.57	106.57	1,301,100
10 Jan 2023	97.05	101.71	96.00	101.24	101.24	835,000
09 Jan 2023	99.00	102.25	97.58	97.67	97.67	640,100
06 Jan 2023	101.32	103.90	96.76	97.26	97.26	1,055,400
05 Jan 2023	99.97	103.56	99.00	101.23	101.23	601,300
04 Jan 2023	103.34	103.38	98.21	100.91	100.91	822,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...