9 on-the-market homes perfect for socialising

All these properties are tailor-made for entertaining family and friends

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	49.10	52.27	48.91	51.99	51.99	4,384,800
30 Nov 2023	50.65	50.94	48.30	49.51	49.51	12,507,100
29 Nov 2023	52.51	53.25	50.39	50.60	50.60	4,558,900
28 Nov 2023	53.30	53.85	52.10	52.25	52.25	3,911,000
27 Nov 2023	53.59	54.92	53.45	53.69	53.69	3,115,200
24 Nov 2023	53.79	54.66	53.28	53.56	53.56	1,502,200
22 Nov 2023	52.57	54.75	52.57	53.92	53.92	3,614,500
21 Nov 2023	53.70	55.23	52.13	52.29	52.29	4,693,500
20 Nov 2023	49.86	54.36	49.61	54.18	54.18	7,135,000
17 Nov 2023	50.13	50.90	49.53	49.97	49.97	3,656,100
16 Nov 2023	51.53	52.56	49.19	50.04	50.04	6,171,200
15 Nov 2023	52.86	52.88	49.96	51.59	51.59	7,996,500
15 Nov 2023	3:1 Stock split
14 Nov 2023	55.03	55.17	49.01	52.25	52.25	18,207,300
13 Nov 2023	57.56	57.81	54.10	54.14	54.14	5,996,100
10 Nov 2023	57.97	59.08	56.58	57.50	57.50	4,665,900
09 Nov 2023	60.41	60.98	57.24	58.12	58.12	5,482,200
08 Nov 2023	59.33	62.92	57.02	59.76	59.76	10,509,600
07 Nov 2023	60.81	62.99	55.83	58.05	58.05	20,872,500
06 Nov 2023	59.85	61.83	57.40	58.97	58.97	12,813,900
03 Nov 2023	56.61	59.25	55.17	58.18	58.18	7,967,100
02 Nov 2023	53.08	54.41	52.70	54.00	54.00	4,585,200
01 Nov 2023	50.91	51.77	50.17	51.74	51.74	4,117,500
31 Oct 2023	53.33	53.59	50.14	50.70	50.70	5,747,100
30 Oct 2023	54.03	54.86	53.49	53.68	53.68	2,589,900
27 Oct 2023	53.99	55.17	52.96	53.27	53.27	3,294,000
26 Oct 2023	55.20	55.48	52.22	53.46	53.46	3,911,400
25 Oct 2023	57.36	57.83	55.73	55.90	55.90	3,719,700
24 Oct 2023	55.25	57.61	55.08	56.98	56.98	2,343,000
23 Oct 2023	53.91	56.04	53.02	54.63	54.63	3,300,900
20 Oct 2023	56.70	57.50	53.56	54.01	54.01	3,888,300
19 Oct 2023	57.74	58.46	56.97	57.31	57.31	2,695,200
18 Oct 2023	57.63	58.29	56.88	57.35	57.35	3,009,600
17 Oct 2023	55.53	58.54	55.37	58.01	58.01	4,099,200
16 Oct 2023	54.83	56.50	53.68	55.73	55.73	2,556,300
13 Oct 2023	52.92	54.57	52.69	54.56	54.56	2,334,000
12 Oct 2023	55.46	55.47	52.56	52.92	52.92	2,737,200
11 Oct 2023	56.16	56.65	54.42	55.25	55.25	2,675,100
10 Oct 2023	53.82	56.38	53.67	55.68	55.68	4,689,000
09 Oct 2023	50.60	52.92	50.51	52.86	52.86	3,492,900
06 Oct 2023	50.17	51.50	50.00	51.37	51.37	3,093,900
05 Oct 2023	51.70	51.99	50.63	51.05	51.05	3,408,000
04 Oct 2023	54.05	54.41	51.12	52.20	52.20	5,553,600
03 Oct 2023	57.53	57.69	52.87	53.71	53.71	4,935,600
02 Oct 2023	57.41	58.86	56.98	58.00	58.00	2,504,700
29 Sept 2023	58.40	58.64	57.14	57.20	57.20	2,552,700
28 Sept 2023	57.74	58.66	57.46	57.69	57.69	2,717,400
27 Sept 2023	56.02	57.79	55.89	57.41	57.41	3,423,600
26 Sept 2023	56.20	56.74	55.52	55.84	55.84	2,698,200
25 Sept 2023	55.32	57.25	55.12	56.78	56.78	2,691,300
22 Sept 2023	57.00	57.65	55.78	55.85	55.85	3,227,100
21 Sept 2023	59.41	60.39	56.16	56.76	56.76	7,683,300
20 Sept 2023	66.04	66.04	60.25	60.47	60.47	7,084,800
19 Sept 2023	66.10	66.92	65.28	65.96	65.96	2,630,100
18 Sept 2023	65.93	67.18	65.67	66.31	66.31	2,591,700
15 Sept 2023	67.76	68.81	65.02	65.84	65.84	8,253,300
14 Sept 2023	67.12	68.19	66.46	67.31	67.31	2,414,700
13 Sept 2023	66.88	68.83	66.30	66.85	66.85	2,846,100
12 Sept 2023	66.12	67.57	65.80	67.04	67.04	2,911,500
11 Sept 2023	68.41	68.41	66.27	66.48	66.48	2,553,000
08 Sept 2023	68.33	68.95	67.01	67.21	67.21	2,687,100
07 Sept 2023	66.48	68.71	65.89	68.42	68.42	3,602,400
06 Sept 2023	65.74	67.56	65.74	66.78	66.78	3,141,300
05 Sept 2023	64.85	66.79	63.50	65.79	65.79	3,548,400
01 Sept 2023	65.83	66.15	63.82	64.74	64.74	2,610,300
31 Aug 2023	64.67	65.53	64.14	65.35	65.35	3,637,200
30 Aug 2023	62.58	64.78	62.58	64.67	64.67	2,922,300
29 Aug 2023	61.25	62.96	61.17	62.60	62.60	4,628,400
28 Aug 2023	61.02	61.17	60.10	60.71	60.71	1,507,500
25 Aug 2023	59.67	60.81	58.73	60.66	60.66	2,518,500
24 Aug 2023	60.11	60.55	58.78	59.21	59.21	2,246,400
23 Aug 2023	59.32	61.68	59.05	60.12	60.12	3,041,100
22 Aug 2023	59.99	60.61	58.98	59.34	59.34	2,268,600
21 Aug 2023	58.42	59.98	58.00	59.17	59.17	3,585,600
18 Aug 2023	56.09	58.80	55.72	58.26	58.26	3,204,000
17 Aug 2023	59.87	59.97	56.37	56.45	56.45	4,620,600
16 Aug 2023	61.00	61.17	59.38	59.72	59.72	3,243,000
15 Aug 2023	59.80	61.23	59.01	60.91	60.91	5,961,300
14 Aug 2023	58.76	61.02	58.00	61.00	61.00	5,861,700
11 Aug 2023	57.57	58.83	56.67	58.35	58.35	4,038,300
10 Aug 2023	58.40	59.59	56.28	57.66	57.66	6,925,500
09 Aug 2023	57.17	58.62	53.52	57.56	57.56	16,377,600
08 Aug 2023	47.70	48.86	46.73	47.79	47.79	8,103,900
07 Aug 2023	47.50	48.48	45.73	47.74	47.74	4,374,900
04 Aug 2023	47.79	48.72	47.05	47.54	47.54	2,926,200
03 Aug 2023	46.50	48.61	46.50	47.79	47.79	2,632,500
02 Aug 2023	46.75	47.08	45.03	46.45	46.45	3,802,800
01 Aug 2023	47.84	48.66	47.31	47.48	47.48	2,200,800
31 Jul 2023	49.59	50.61	47.20	48.23	48.23	4,855,200
28 Jul 2023	49.18	49.69	48.59	49.16	49.16	1,750,200
27 Jul 2023	49.85	49.85	47.83	48.14	48.14	2,067,000
26 Jul 2023	48.69	50.29	48.45	49.12	49.12	2,730,000
25 Jul 2023	47.81	49.14	47.70	48.88	48.88	2,801,700
24 Jul 2023	47.77	49.11	47.15	47.80	47.80	2,560,500
21 Jul 2023	48.32	48.44	47.60	47.79	47.79	1,700,100
20 Jul 2023	48.30	48.46	47.22	47.84	47.84	1,867,200
19 Jul 2023	47.81	48.77	47.23	48.43	48.43	3,115,200
18 Jul 2023	50.64	50.64	47.84	48.18	48.18	5,135,400
17 Jul 2023	51.04	52.43	50.56	50.64	50.64	3,175,500
14 Jul 2023	49.62	51.53	49.37	51.04	51.04	5,301,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.18(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1673+0.0083(+0.72%)

GBP/USD1.2714+0.0086(+0.68%)

Bitcoin GBP30,528.49+444.29(+1.48%)

9 on-the-market homes perfect for socialising

Celsius Holdings, Inc. (CELH)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.18(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1673
+0.0083(+0.72%)

GBP/USD
1.2714
+0.0086(+0.68%)

Bitcoin GBP
30,528.49
+444.29(+1.48%)