UK markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
85.57-4.08 (-4.55%)
At close: 04:00PM EDT
85.94 +0.37 (+0.43%)
After hours: 05:11PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202287.1489.2784.4085.5785.571,030,679
06 Oct 202289.1093.0488.9889.6589.65944,000
05 Oct 202293.7893.9984.8489.0989.092,083,700
04 Oct 202294.5395.8592.6594.3594.35857,900
03 Oct 202292.8493.7989.3591.2291.22995,000
30 Sept 202290.1094.9589.2090.6890.681,234,200
29 Sept 202291.1091.7787.3390.8590.85954,300
28 Sept 202290.1193.8288.8892.7792.77683,900
27 Sept 202291.2092.6788.2989.8389.83985,900
26 Sept 202288.3792.2587.8688.2688.26827,300
23 Sept 202287.1088.8185.4688.5288.521,838,200
22 Sept 202296.8398.0089.7489.9089.902,028,500
21 Sept 2022103.67104.0098.1798.2398.231,235,100
20 Sept 2022105.71105.96101.43102.23102.23909,700
19 Sept 202299.71106.6299.08106.05106.051,069,200
16 Sept 202299.35101.4397.20100.70100.701,576,000
15 Sept 2022103.41108.37100.86101.60101.601,115,200
14 Sept 2022100.27104.1996.40103.97103.971,242,300
13 Sept 2022102.43103.9299.1399.8099.801,339,400
12 Sept 2022106.93108.20104.08107.36107.361,239,200
09 Sept 2022106.21107.67103.54105.93105.931,205,000
08 Sept 202297.04105.6295.60104.98104.981,716,600
07 Sept 202294.0099.2893.7098.9398.931,334,500
06 Sept 202296.8897.6293.3093.8293.821,140,200
02 Sept 2022101.00102.2795.9096.3696.361,160,900
01 Sept 2022102.00102.5094.6299.1999.192,135,000
31 Aug 2022106.87107.49101.59103.49103.491,071,600
30 Aug 2022106.24106.28101.83104.43104.431,322,600
29 Aug 2022107.81109.99104.54104.98104.981,799,500
26 Aug 2022114.74114.99107.25110.71110.712,300,600
25 Aug 2022115.99118.19113.11116.10116.101,373,100
24 Aug 2022114.30117.13112.05113.54113.542,185,900
23 Aug 2022102.95114.79102.03113.04113.043,324,100
22 Aug 202296.21104.6595.10103.59103.591,762,000
19 Aug 2022100.30100.7996.2398.2898.281,365,100
18 Aug 2022100.54104.4299.11102.92102.921,593,000
17 Aug 202299.45101.6296.8098.9898.981,281,900
16 Aug 2022100.55100.5594.2599.6099.602,520,700
15 Aug 2022104.07109.03100.83101.25101.252,967,200
12 Aug 2022101.47105.1999.08105.16105.161,512,700
11 Aug 2022103.95107.89102.45103.11103.112,115,100
10 Aug 202296.70104.6296.60102.61102.613,090,300
09 Aug 202299.98100.0092.5893.3893.3811,249,400
08 Aug 2022100.17101.9097.87101.32101.322,295,100
05 Aug 2022103.41103.9993.5798.6298.624,797,400
04 Aug 2022106.17109.51104.22108.41108.411,229,200
03 Aug 2022104.68106.89102.45105.43105.431,494,700
02 Aug 202298.41109.7497.55103.61103.612,779,200
01 Aug 202296.83105.5292.8898.8798.874,549,800
29 Jul 202286.8389.0585.5288.9688.96619,700
28 Jul 202284.4787.5981.2387.2387.23728,400
27 Jul 202282.6085.4080.9683.9983.99683,800
26 Jul 202282.9982.9980.5581.8981.89521,400
25 Jul 202280.4083.5079.6883.1583.15722,600
22 Jul 202284.7086.4678.7480.0380.031,111,700
21 Jul 202282.1385.0880.0885.0885.081,342,500
20 Jul 202275.9981.0074.5379.9079.901,200,200
19 Jul 202276.2777.2573.1575.3875.381,215,100
18 Jul 202283.2483.2475.0475.2875.281,513,000
15 Jul 202276.5882.1376.1180.8780.871,595,700
14 Jul 202273.9875.2572.1274.8574.85644,600
13 Jul 202270.6376.9370.5074.2574.25797,200
12 Jul 202275.5876.8269.5472.3372.331,174,000
11 Jul 202278.0678.0674.0975.0175.01748,100
08 Jul 202276.5878.6875.0078.4578.45840,400
07 Jul 202277.5180.3575.0077.4577.451,182,800
06 Jul 202275.0478.3474.0576.9276.921,936,100
05 Jul 202265.1975.7165.1375.0475.042,594,300
01 Jul 202265.4967.2863.6465.9665.96874,700
30 Jun 202263.8567.3261.6265.2665.261,324,900
29 Jun 202264.1665.8362.0364.5164.51664,400
28 Jun 202266.8068.5163.6963.7363.73920,400
27 Jun 202267.6069.1065.3666.7366.731,059,500
24 Jun 202264.9967.3562.8867.1167.111,168,800
23 Jun 202256.7864.1756.5963.8563.851,447,900
22 Jun 202253.4156.1553.1755.6755.67756,200
21 Jun 202256.8557.0654.9055.2355.23723,000
17 Jun 202254.5857.5054.4055.4555.45736,100
16 Jun 202254.1455.0052.1153.9353.93918,100
15 Jun 202257.8658.7355.1956.6056.601,168,100
14 Jun 202255.8157.7953.8257.5757.571,120,800
13 Jun 202258.4460.0253.8754.6154.611,154,700
10 Jun 202263.5966.7161.1961.5161.511,160,400
09 Jun 202268.5569.0065.9066.0266.02576,200
08 Jun 202269.5270.4568.1168.9168.91697,600
07 Jun 202267.5070.4466.3869.9369.93792,700
06 Jun 202270.6272.0166.5168.1968.19838,100
03 Jun 202267.3269.0066.0168.4968.49557,800
02 Jun 202265.8470.2564.9968.9668.96739,000
01 Jun 202267.9968.8263.7465.8765.87733,500
31 May 202270.2970.7365.6767.0967.091,087,500
27 May 202266.6571.2966.3070.8670.86906,800
26 May 202262.9768.7562.7065.8465.84950,600
25 May 202258.1562.9658.1562.4462.441,083,700
24 May 202261.1061.1056.3658.7458.74917,300
23 May 202259.2362.7656.3862.6262.621,075,700
20 May 202260.4461.4655.9058.7758.771,036,500
19 May 202256.1763.1053.6160.0160.011,516,100
18 May 202257.0458.3554.7456.4556.451,099,500
17 May 202257.3459.9955.5558.5858.581,011,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...