Canada markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
49.58-1.40 (-2.75%)
At close: 04:00PM EDT
49.80 +0.22 (+0.44%)
After hours: 07:59PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202451.1251.1548.6049.5849.586,982,800
Jul 18, 202450.9152.1050.3650.9850.983,484,100
Jul 17, 202452.2352.3950.4250.7550.755,484,800
Jul 16, 202452.6753.4151.7052.7952.794,688,100
Jul 15, 202457.3657.4851.3252.6352.6313,572,600
Jul 12, 202458.5260.7057.7958.9058.904,163,500
Jul 11, 202457.3159.5056.5158.5258.524,817,200
Jul 10, 202455.6357.7555.5056.9156.915,264,000
Jul 09, 202455.8656.0552.1555.5555.559,707,500
Jul 08, 202454.9456.9854.6856.0656.064,040,400
Jul 05, 202457.7958.1656.7857.2257.222,307,900
Jul 03, 202457.4258.3256.9657.5257.521,917,500
Jul 02, 202458.5658.9356.0557.2457.243,179,000
Jul 01, 202457.6861.2556.9757.8457.845,437,900
Jun 28, 202457.7058.1156.4157.0957.096,102,000
Jun 27, 202456.3457.8055.5357.5457.544,660,700
Jun 26, 202455.0656.8452.2656.5656.566,714,800
Jun 25, 202458.8558.8554.8655.8655.869,669,400
Jun 24, 202460.7062.3059.5059.7759.775,229,800
Jun 21, 202462.0662.6860.9162.4862.485,118,400
Jun 20, 202463.3164.1960.9361.9061.906,739,500
Jun 18, 202459.0263.5359.0063.2863.287,947,600
Jun 17, 202458.5860.1256.7058.4258.426,279,900
Jun 14, 202461.6662.2559.7259.9659.965,231,800
Jun 13, 202460.7062.4459.3962.0562.059,108,700
Jun 12, 202466.4967.7661.2161.6961.699,671,400
Jun 11, 202466.3267.1863.0665.8265.828,925,100
Jun 10, 202470.6171.0065.7566.1766.179,842,200
Jun 07, 202474.1275.1172.3673.2073.202,259,600
Jun 06, 202474.5575.6972.0974.0774.073,890,400
Jun 05, 202471.1575.0970.9774.3774.374,550,100
Jun 04, 202474.5074.8170.8971.4271.424,920,400
Jun 03, 202479.1679.5273.6575.0075.004,812,400
May 31, 202478.8080.3577.8279.9879.983,055,100
May 30, 202480.1180.6578.3178.7078.702,917,700
May 29, 202481.7781.7778.7079.8179.815,233,000
May 28, 202494.9394.9977.1182.9282.9217,490,100
May 24, 202492.4095.3691.7795.1595.152,167,700
May 23, 202493.4394.5190.9191.7191.712,372,300
May 22, 202495.9698.8591.7793.4993.493,053,000
May 21, 202495.6396.1893.3595.9695.962,273,200
May 20, 202493.1996.4292.6996.0996.093,753,500
May 17, 202492.7493.5591.8693.0293.022,368,300
May 16, 202493.6093.6090.3092.5792.573,404,900
May 15, 202492.6294.3591.5593.8793.873,470,100
May 14, 202486.1492.0086.1491.5491.545,579,600
May 13, 202483.3287.8583.3086.5886.584,612,400
May 10, 202483.4888.4181.2782.8182.815,644,000
May 09, 202477.7185.9177.5282.0782.078,881,400
May 08, 202475.7577.1872.5677.1377.135,838,100
May 07, 202479.8179.8770.4076.9576.9515,007,400
May 06, 202476.0079.9475.0478.3378.338,454,500
May 03, 202475.6877.1774.1375.9775.974,214,800
May 02, 202472.1075.2270.3974.3874.383,913,200
May 01, 202470.5574.5170.1672.3472.343,126,700
Apr 30, 202473.0573.2670.7271.2771.272,750,200
Apr 29, 202473.6076.2972.3673.7373.733,099,300
Apr 26, 202472.4373.7971.8273.1673.161,613,300
Apr 25, 202470.2772.4169.7771.6471.642,520,800
Apr 24, 202472.2474.7570.8672.0072.004,061,600
Apr 23, 202470.2472.8469.9572.0372.036,499,000
Apr 22, 202470.5071.8867.2769.7969.793,792,400
Apr 19, 202469.9270.6267.5368.8468.843,548,400
Apr 18, 202471.0473.2369.6269.9769.973,301,200
Apr 17, 202473.0373.7370.7770.9770.973,973,500
Apr 16, 202472.4074.1972.0372.5272.524,097,700
Apr 15, 202479.9680.3573.0773.4973.495,562,700
Apr 12, 202480.0780.7078.2479.7279.723,240,400
Apr 11, 202484.7084.9780.8180.8780.873,301,900
Apr 10, 202482.8785.7582.1684.4784.472,501,700
Apr 09, 202484.1784.7680.6384.6484.642,955,500
Apr 08, 202483.9784.8582.5283.8083.802,475,600
Apr 05, 202479.5084.7378.1383.9483.944,248,700
Apr 04, 202478.5580.9778.2179.4779.476,153,900
Apr 03, 202479.0079.5576.4276.6576.653,955,000
Apr 02, 202480.2380.4478.1478.8978.894,303,800
Apr 01, 202483.9385.4981.4282.5382.533,177,900
Mar 28, 202483.4384.2282.4182.9282.923,356,000
Mar 27, 202491.3791.5183.0383.4383.436,315,300
Mar 26, 202493.0394.6790.9291.2291.221,603,400
Mar 25, 202492.8295.6391.5191.6291.621,866,100
Mar 22, 202491.2693.5890.8892.4692.461,836,600
Mar 21, 202491.6293.7390.5190.9590.952,291,700
Mar 20, 202486.6890.7885.5090.6790.672,525,200
Mar 19, 202487.1787.7984.9086.3786.374,158,100
Mar 18, 202492.9393.1988.3089.5489.543,496,000
Mar 15, 202492.6694.0090.8392.9092.904,014,000
Mar 14, 202496.5399.6292.0293.4693.465,156,400
Mar 13, 202492.5896.6392.5096.1196.115,758,900
Mar 12, 202486.5491.3685.7691.0791.074,121,100
Mar 11, 202487.9888.2082.3785.3185.315,258,400
Mar 08, 202490.0691.0787.5588.8988.894,275,900
Mar 07, 202487.8690.2587.5489.5689.564,140,800
Mar 06, 202487.8288.7484.3587.4987.494,102,000
Mar 05, 202485.9088.5883.5786.7386.737,211,600
Mar 04, 202479.9887.2579.3886.8486.8410,786,200
Mar 01, 202481.0085.5676.8579.2779.2715,410,000
Feb 29, 202463.9182.7563.6581.6281.6231,486,900
Feb 28, 202467.9568.5566.8067.7767.776,872,500
Feb 27, 202466.7568.0065.5367.5267.527,443,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...