UK markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
51.99+2.48 (+5.01%)
At close: 04:00PM EST
52.09 +0.10 (+0.19%)
After hours: 07:58PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202349.1052.2748.9151.9951.994,384,800
30 Nov 202350.6550.9448.3049.5149.5112,507,100
29 Nov 202352.5153.2550.3950.6050.604,558,900
28 Nov 202353.3053.8552.1052.2552.253,911,000
27 Nov 202353.5954.9253.4553.6953.693,115,200
24 Nov 202353.7954.6653.2853.5653.561,502,200
22 Nov 202352.5754.7552.5753.9253.923,614,500
21 Nov 202353.7055.2352.1352.2952.294,693,500
20 Nov 202349.8654.3649.6154.1854.187,135,000
17 Nov 202350.1350.9049.5349.9749.973,656,100
16 Nov 202351.5352.5649.1950.0450.046,171,200
15 Nov 202352.8652.8849.9651.5951.597,996,500
15 Nov 20233:1 Stock split
14 Nov 202355.0355.1749.0152.2552.2518,207,300
13 Nov 202357.5657.8154.1054.1454.145,996,100
10 Nov 202357.9759.0856.5857.5057.504,665,900
09 Nov 202360.4160.9857.2458.1258.125,482,200
08 Nov 202359.3362.9257.0259.7659.7610,509,600
07 Nov 202360.8162.9955.8358.0558.0520,872,500
06 Nov 202359.8561.8357.4058.9758.9712,813,900
03 Nov 202356.6159.2555.1758.1858.187,967,100
02 Nov 202353.0854.4152.7054.0054.004,585,200
01 Nov 202350.9151.7750.1751.7451.744,117,500
31 Oct 202353.3353.5950.1450.7050.705,747,100
30 Oct 202354.0354.8653.4953.6853.682,589,900
27 Oct 202353.9955.1752.9653.2753.273,294,000
26 Oct 202355.2055.4852.2253.4653.463,911,400
25 Oct 202357.3657.8355.7355.9055.903,719,700
24 Oct 202355.2557.6155.0856.9856.982,343,000
23 Oct 202353.9156.0453.0254.6354.633,300,900
20 Oct 202356.7057.5053.5654.0154.013,888,300
19 Oct 202357.7458.4656.9757.3157.312,695,200
18 Oct 202357.6358.2956.8857.3557.353,009,600
17 Oct 202355.5358.5455.3758.0158.014,099,200
16 Oct 202354.8356.5053.6855.7355.732,556,300
13 Oct 202352.9254.5752.6954.5654.562,334,000
12 Oct 202355.4655.4752.5652.9252.922,737,200
11 Oct 202356.1656.6554.4255.2555.252,675,100
10 Oct 202353.8256.3853.6755.6855.684,689,000
09 Oct 202350.6052.9250.5152.8652.863,492,900
06 Oct 202350.1751.5050.0051.3751.373,093,900
05 Oct 202351.7051.9950.6351.0551.053,408,000
04 Oct 202354.0554.4151.1252.2052.205,553,600
03 Oct 202357.5357.6952.8753.7153.714,935,600
02 Oct 202357.4158.8656.9858.0058.002,504,700
29 Sept 202358.4058.6457.1457.2057.202,552,700
28 Sept 202357.7458.6657.4657.6957.692,717,400
27 Sept 202356.0257.7955.8957.4157.413,423,600
26 Sept 202356.2056.7455.5255.8455.842,698,200
25 Sept 202355.3257.2555.1256.7856.782,691,300
22 Sept 202357.0057.6555.7855.8555.853,227,100
21 Sept 202359.4160.3956.1656.7656.767,683,300
20 Sept 202366.0466.0460.2560.4760.477,084,800
19 Sept 202366.1066.9265.2865.9665.962,630,100
18 Sept 202365.9367.1865.6766.3166.312,591,700
15 Sept 202367.7668.8165.0265.8465.848,253,300
14 Sept 202367.1268.1966.4667.3167.312,414,700
13 Sept 202366.8868.8366.3066.8566.852,846,100
12 Sept 202366.1267.5765.8067.0467.042,911,500
11 Sept 202368.4168.4166.2766.4866.482,553,000
08 Sept 202368.3368.9567.0167.2167.212,687,100
07 Sept 202366.4868.7165.8968.4268.423,602,400
06 Sept 202365.7467.5665.7466.7866.783,141,300
05 Sept 202364.8566.7963.5065.7965.793,548,400
01 Sept 202365.8366.1563.8264.7464.742,610,300
31 Aug 202364.6765.5364.1465.3565.353,637,200
30 Aug 202362.5864.7862.5864.6764.672,922,300
29 Aug 202361.2562.9661.1762.6062.604,628,400
28 Aug 202361.0261.1760.1060.7160.711,507,500
25 Aug 202359.6760.8158.7360.6660.662,518,500
24 Aug 202360.1160.5558.7859.2159.212,246,400
23 Aug 202359.3261.6859.0560.1260.123,041,100
22 Aug 202359.9960.6158.9859.3459.342,268,600
21 Aug 202358.4259.9858.0059.1759.173,585,600
18 Aug 202356.0958.8055.7258.2658.263,204,000
17 Aug 202359.8759.9756.3756.4556.454,620,600
16 Aug 202361.0061.1759.3859.7259.723,243,000
15 Aug 202359.8061.2359.0160.9160.915,961,300
14 Aug 202358.7661.0258.0061.0061.005,861,700
11 Aug 202357.5758.8356.6758.3558.354,038,300
10 Aug 202358.4059.5956.2857.6657.666,925,500
09 Aug 202357.1758.6253.5257.5657.5616,377,600
08 Aug 202347.7048.8646.7347.7947.798,103,900
07 Aug 202347.5048.4845.7347.7447.744,374,900
04 Aug 202347.7948.7247.0547.5447.542,926,200
03 Aug 202346.5048.6146.5047.7947.792,632,500
02 Aug 202346.7547.0845.0346.4546.453,802,800
01 Aug 202347.8448.6647.3147.4847.482,200,800
31 Jul 202349.5950.6147.2048.2348.234,855,200
28 Jul 202349.1849.6948.5949.1649.161,750,200
27 Jul 202349.8549.8547.8348.1448.142,067,000
26 Jul 202348.6950.2948.4549.1249.122,730,000
25 Jul 202347.8149.1447.7048.8848.882,801,700
24 Jul 202347.7749.1147.1547.8047.802,560,500
21 Jul 202348.3248.4447.6047.7947.791,700,100
20 Jul 202348.3048.4647.2247.8447.841,867,200
19 Jul 202347.8148.7747.2348.4348.433,115,200
18 Jul 202350.6450.6447.8448.1848.185,135,400
17 Jul 202351.0452.4350.5650.6450.643,175,500
14 Jul 202349.6251.5349.3751.0451.045,301,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...