UK markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
79.63-0.18 (-0.23%)
As of 01:33PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202479.9980.6578.3179.6379.631,766,402
29 May 202481.7781.7778.7079.8179.815,230,700
28 May 202494.9394.9977.1182.9282.9217,490,100
24 May 202492.4095.3691.7795.1595.152,167,700
23 May 202493.4394.5190.9191.7191.712,372,300
22 May 202495.9698.8591.7793.4993.493,053,000
21 May 202495.6396.1893.3595.9695.962,273,200
20 May 202493.1996.4292.6996.0996.093,753,500
17 May 202492.7493.5591.8693.0293.022,368,300
16 May 202493.6093.6090.3092.5792.573,404,900
15 May 202492.6294.3591.5593.8793.873,470,100
14 May 202486.1492.0086.1491.5491.545,579,600
13 May 202483.3287.8583.3086.5886.584,612,400
10 May 202483.4888.4181.2782.8182.815,644,000
09 May 202477.7185.9177.5282.0782.078,881,400
08 May 202475.7577.1872.5677.1377.135,838,100
07 May 202479.8179.8770.4076.9576.9515,007,400
06 May 202476.0079.9475.0478.3378.338,454,500
03 May 202475.6877.1774.1375.9775.974,214,800
02 May 202472.1075.2270.3974.3874.383,913,200
01 May 202470.5574.5170.1672.3472.343,126,700
30 Apr 202473.0573.2670.7271.2771.272,750,200
29 Apr 202473.6076.2972.3673.7373.733,099,300
26 Apr 202472.4373.7971.8273.1673.161,613,300
25 Apr 202470.2772.4169.7771.6471.642,520,800
24 Apr 202472.2474.7570.8672.0072.004,061,600
23 Apr 202470.2472.8469.9572.0372.036,499,000
22 Apr 202470.5071.8867.2769.7969.793,792,400
19 Apr 202469.9270.6267.5368.8468.843,548,400
18 Apr 202471.0473.2369.6269.9769.973,301,200
17 Apr 202473.0373.7370.7770.9770.973,973,500
16 Apr 202472.4074.1972.0372.5272.524,097,700
15 Apr 202479.9680.3573.0773.4973.495,562,700
12 Apr 202480.0780.7078.2479.7279.723,240,400
11 Apr 202484.7084.9780.8180.8780.873,301,900
10 Apr 202482.8785.7582.1684.4784.472,501,700
09 Apr 202484.1784.7680.6384.6484.642,955,500
08 Apr 202483.9784.8582.5283.8083.802,475,600
05 Apr 202479.5084.7378.1383.9483.944,248,700
04 Apr 202478.5580.9778.2179.4779.476,153,900
03 Apr 202479.0079.5576.4276.6576.653,955,000
02 Apr 202480.2380.4478.1478.8978.894,303,800
01 Apr 202483.9385.4981.4282.5382.533,177,900
28 Mar 202483.4384.2282.4182.9282.923,356,000
27 Mar 202491.3791.5183.0383.4383.436,315,300
26 Mar 202493.0394.6790.9291.2291.221,603,400
25 Mar 202492.8295.6391.5191.6291.621,866,100
22 Mar 202491.2693.5890.8892.4692.461,836,600
21 Mar 202491.6293.7390.5190.9590.952,291,700
20 Mar 202486.6890.7885.5090.6790.672,525,200
19 Mar 202487.1787.7984.9086.3786.374,158,100
18 Mar 202492.9393.1988.3089.5489.543,496,000
15 Mar 202492.6694.0090.8392.9092.904,014,000
14 Mar 202496.5399.6292.0293.4693.465,156,400
13 Mar 202492.5896.6392.5096.1196.115,758,900
12 Mar 202486.5491.3685.7691.0791.074,121,100
11 Mar 202487.9888.2082.3785.3185.315,258,400
08 Mar 202490.0691.0787.5588.8988.894,275,900
07 Mar 202487.8690.2587.5489.5689.564,140,800
06 Mar 202487.8288.7484.3587.4987.494,102,000
05 Mar 202485.9088.5883.5786.7386.737,211,600
04 Mar 202479.9887.2579.3886.8486.8410,786,200
01 Mar 202481.0085.5676.8579.2779.2715,410,000
29 Feb 202463.9182.7563.6581.6281.6231,486,900
28 Feb 202467.9568.5566.8067.7767.776,872,500
27 Feb 202466.7568.0065.5367.5267.527,443,400
26 Feb 202464.6966.3763.9665.5665.564,197,800
23 Feb 202464.0064.4562.4264.0564.052,701,300
22 Feb 202462.1764.8962.1764.1364.132,799,000
21 Feb 202463.2063.4560.9561.1961.193,284,300
20 Feb 202464.5265.1662.7063.5663.563,431,600
16 Feb 202463.3064.9862.8364.4164.413,536,200
15 Feb 202463.1864.1062.2063.3963.393,140,900
14 Feb 202461.2363.9460.5062.5662.565,551,200
13 Feb 202457.0060.4856.2759.8859.883,369,700
12 Feb 202458.5460.2658.0859.2559.253,059,100
09 Feb 202459.4959.5457.6658.3958.392,520,900
08 Feb 202457.9759.0557.5158.7158.712,759,800
07 Feb 202455.8057.8755.3857.7757.773,382,100
06 Feb 202453.1756.7153.0555.8055.805,688,900
05 Feb 202452.5453.2350.2953.2153.213,811,700
02 Feb 202451.5753.7950.9053.3553.354,195,300
01 Feb 202450.0051.7749.5651.1051.102,856,100
31 Jan 202450.7351.3649.4649.9049.903,797,800
30 Jan 202452.0052.3250.9450.9450.943,017,100
29 Jan 202452.4652.5350.7552.0852.084,868,100
26 Jan 202453.5053.5752.0952.4252.422,864,000
25 Jan 202452.9554.3352.5253.3053.302,864,300
24 Jan 202453.0853.5651.9052.8752.873,672,400
23 Jan 202452.7053.8151.8653.0453.044,125,100
22 Jan 202454.0154.6752.0352.6652.668,746,500
19 Jan 202457.5057.5051.6851.9951.9917,024,300
18 Jan 202460.4161.4958.5659.5859.583,531,700
17 Jan 202459.6360.1058.1359.8759.872,993,200
16 Jan 202460.6261.2659.5359.9759.973,149,600
12 Jan 202459.6162.0559.4260.3560.353,587,400
11 Jan 202459.8160.6557.3259.0659.063,578,300
10 Jan 202458.7060.2158.0559.7959.793,741,600
09 Jan 202458.0360.7057.7158.0858.085,519,000
08 Jan 202457.1158.1654.0258.1558.154,166,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...