UK markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
98.16-3.09 (-3.05%)
As of 01:09PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022100.55100.5594.2598.1698.161,804,325
15 Aug 2022104.07109.03100.83101.25101.252,966,700
12 Aug 2022101.47105.1999.08105.16105.161,511,000
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 2022103.41103.9993.5798.6298.624,797,000
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
16 May 202255.8756.8853.2954.8054.801,239,200
13 May 202251.3959.8051.3956.3856.382,328,100
12 May 202246.8351.9145.4750.0450.041,477,600
11 May 202245.8453.2543.7447.4247.424,361,800
10 May 202243.3543.6038.3141.3141.312,173,500
09 May 202248.7749.3541.3841.8941.891,362,700
06 May 202250.0252.0946.6850.7350.73897,000
05 May 202256.5456.7049.8250.7950.791,035,600
04 May 202254.7358.2152.1857.7757.77727,200
03 May 202254.5155.8352.2054.0854.08673,000
02 May 202252.0054.8150.7954.5854.58782,900
29 Apr 202255.0857.2451.6752.0052.00649,400
28 Apr 202254.1557.3352.0755.7455.74611,800
27 Apr 202253.2855.4351.8553.9653.96590,500
26 Apr 202256.4657.7752.9853.3353.33667,400
25 Apr 202251.8057.6751.6657.5057.50879,700
22 Apr 202254.5956.3350.9052.4652.46812,900
21 Apr 202259.0059.9354.7055.1655.16789,400
20 Apr 202256.5358.9956.3058.0658.06616,600
19 Apr 202253.2157.7053.0157.2457.24672,600
18 Apr 202252.9954.0850.7153.0553.05832,600
14 Apr 202252.8554.6252.2553.7853.78680,300
13 Apr 202250.9353.9950.2252.6652.66476,200
12 Apr 202251.6054.0050.4750.9350.93440,800
11 Apr 202249.0051.2348.2950.1450.14493,800
08 Apr 202252.4352.4349.7750.0350.03519,900
07 Apr 202251.6253.3451.0352.8852.88716,500
06 Apr 202255.1255.4049.2352.0052.001,358,200
05 Apr 202260.0560.3355.6256.7656.76888,400
04 Apr 202259.3861.5858.8160.1360.13721,800
01 Apr 202255.2959.0454.3258.6658.66670,200
31 Mar 202257.0357.4955.0355.1855.18458,600
30 Mar 202258.6360.6456.8157.1657.16662,200
29 Mar 202259.0060.5057.3459.5259.52500,600
28 Mar 202255.7157.9655.2957.6357.63544,100
25 Mar 202256.6657.3054.2555.6355.63744,300
24 Mar 202258.3858.9954.3756.7156.71576,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...