UK markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
117.58+4.20 (+3.70%)
At close: 04:00PM EST
117.50 -0.08 (-0.07%)
After hours: 07:58PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022110.21119.73108.27117.58117.581,252,000
01 Dec 2022112.39115.48110.03113.38113.381,278,700
30 Nov 2022102.38111.93102.25111.34111.341,063,500
29 Nov 2022108.03108.44101.82102.78102.78858,600
28 Nov 2022108.79112.25107.25107.82107.821,251,200
25 Nov 2022103.75110.54103.53109.24109.241,144,600
23 Nov 202293.25105.8593.19103.92103.921,802,000
22 Nov 202296.2596.4187.3893.1793.172,036,700
21 Nov 202296.3196.9994.4496.0996.09734,300
18 Nov 2022102.39102.7094.1196.9996.99972,600
17 Nov 202298.14102.7096.0499.7199.711,188,300
16 Nov 202298.16100.9495.03100.67100.67996,300
15 Nov 202293.6898.5493.0598.3798.371,364,400
14 Nov 202293.0197.3790.6991.1691.161,191,300
11 Nov 202289.2095.5087.3593.3593.351,528,000
10 Nov 202292.00100.5186.1689.2189.213,490,800
09 Nov 202281.3582.6978.2578.6578.651,725,300
08 Nov 202287.3287.4680.5282.3682.361,495,000
07 Nov 202287.1890.3986.6187.0087.001,044,100
04 Nov 202290.1692.7483.0586.2486.241,025,900
03 Nov 202284.5590.1184.0388.8888.88633,900
02 Nov 202290.5492.9286.3586.6586.65878,800
01 Nov 202293.0096.5389.4990.5690.56928,700
31 Oct 202291.7793.3588.8091.0891.08655,100
28 Oct 202289.3092.1186.2191.7291.72599,200
27 Oct 202291.0792.4088.7589.3789.37851,700
26 Oct 202287.6194.2387.1390.4590.45901,200
25 Oct 202285.6788.8084.6188.3588.351,100,600
24 Oct 202286.0487.5380.8884.2184.21751,400
21 Oct 202283.6186.4580.7085.6685.66775,500
20 Oct 202284.0086.7383.2383.5483.54694,400
19 Oct 202287.8089.2683.6084.7984.79680,000
18 Oct 202292.8995.7887.7689.3389.331,014,200
17 Oct 202285.1289.3884.7888.8288.82811,900
14 Oct 202292.2893.0082.3882.6882.68926,500
13 Oct 202286.3591.6883.7090.5590.551,014,100
12 Oct 202287.7890.7886.3590.3490.34799,700
11 Oct 202288.0388.5382.8986.3186.31998,900
10 Oct 202285.4990.4584.0489.2489.24877,300
07 Oct 202287.1489.2784.4085.5785.571,039,700
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 202299.35101.4397.20100.70100.701,576,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...