Canada Markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
88.52-1.38 (-1.54%)
At close: 04:00PM EDT
89.00 +0.48 (+0.54%)
After hours: 07:55PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202287.1088.8185.4688.5288.521,838,200
Sept 22, 202296.8398.0089.7489.9089.902,028,500
Sept 21, 2022103.67104.0098.1798.2398.231,235,100
Sept 20, 2022105.71105.96101.43102.23102.23909,700
Sept 19, 202299.71106.6299.08106.05106.051,069,200
Sept 16, 202299.35101.4397.20100.70100.701,576,000
Sept 15, 2022103.41108.37100.86101.60101.601,115,200
Sept 14, 2022100.27104.1996.40103.97103.971,242,300
Sept 13, 2022102.43103.9299.1399.8099.801,339,400
Sept 12, 2022106.93108.20104.08107.36107.361,239,200
Sept 09, 2022106.21107.67103.54105.93105.931,205,000
Sept 08, 202297.04105.6295.60104.98104.981,716,600
Sept 07, 202294.0099.2893.7098.9398.931,334,500
Sept 06, 202296.8897.6293.3093.8293.821,140,200
Sept 02, 2022101.00102.2795.9096.3696.361,160,900
Sept 01, 2022102.00102.5094.6299.1999.192,135,000
Aug 31, 2022106.87107.49101.59103.49103.491,071,600
Aug 30, 2022106.24106.28101.83104.43104.431,322,600
Aug 29, 2022107.81109.99104.54104.98104.981,799,500
Aug 26, 2022114.74114.99107.25110.71110.712,300,600
Aug 25, 2022115.99118.19113.11116.10116.101,373,100
Aug 24, 2022114.30117.13112.05113.54113.542,185,900
Aug 23, 2022102.95114.79102.03113.04113.043,324,100
Aug 22, 202296.21104.6595.10103.59103.591,762,000
Aug 19, 2022100.30100.7996.2398.2898.281,365,100
Aug 18, 2022100.54104.4299.11102.92102.921,593,000
Aug 17, 202299.45101.6296.8098.9898.981,281,900
Aug 16, 2022100.55100.5594.2599.6099.602,520,700
Aug 15, 2022104.07109.03100.83101.25101.252,967,200
Aug 12, 2022101.47105.1999.08105.16105.161,512,700
Aug 11, 2022103.95107.89102.45103.11103.112,115,100
Aug 10, 202296.70104.6296.60102.61102.613,090,300
Aug 09, 202299.98100.0092.5893.3893.3811,249,400
Aug 08, 2022100.17101.9097.87101.32101.322,295,100
Aug 05, 2022103.41103.9993.5798.6298.624,797,400
Aug 04, 2022106.17109.51104.22108.41108.411,229,200
Aug 03, 2022104.68106.89102.45105.43105.431,494,700
Aug 02, 202298.41109.7497.55103.61103.612,779,200
Aug 01, 202296.83105.5292.8898.8798.874,549,800
Jul 29, 202286.8389.0585.5288.9688.96619,700
Jul 28, 202284.4787.5981.2387.2387.23728,400
Jul 27, 202282.6085.4080.9683.9983.99683,800
Jul 26, 202282.9982.9980.5581.8981.89521,400
Jul 25, 202280.4083.5079.6883.1583.15722,600
Jul 22, 202284.7086.4678.7480.0380.031,111,700
Jul 21, 202282.1385.0880.0885.0885.081,342,500
Jul 20, 202275.9981.0074.5379.9079.901,200,200
Jul 19, 202276.2777.2573.1575.3875.381,215,100
Jul 18, 202283.2483.2475.0475.2875.281,513,000
Jul 15, 202276.5882.1376.1180.8780.871,595,700
Jul 14, 202273.9875.2572.1274.8574.85644,600
Jul 13, 202270.6376.9370.5074.2574.25797,200
Jul 12, 202275.5876.8269.5472.3372.331,174,000
Jul 11, 202278.0678.0674.0975.0175.01748,100
Jul 08, 202276.5878.6875.0078.4578.45840,400
Jul 07, 202277.5180.3575.0077.4577.451,182,800
Jul 06, 202275.0478.3474.0576.9276.921,936,100
Jul 05, 202265.1975.7165.1375.0475.042,594,300
Jul 01, 202265.4967.2863.6465.9665.96874,700
Jun 30, 202263.8567.3261.6265.2665.261,324,900
Jun 29, 202264.1665.8362.0364.5164.51664,400
Jun 28, 202266.8068.5163.6963.7363.73920,400
Jun 27, 202267.6069.1065.3666.7366.731,059,500
Jun 24, 202264.9967.3562.8867.1167.111,168,800
Jun 23, 202256.7864.1756.5963.8563.851,447,900
Jun 22, 202253.4156.1553.1755.6755.67756,200
Jun 21, 202256.8557.0654.9055.2355.23723,000
Jun 17, 202254.5857.5054.4055.4555.45736,100
Jun 16, 202254.1455.0052.1153.9353.93918,100
Jun 15, 202257.8658.7355.1956.6056.601,168,100
Jun 14, 202255.8157.7953.8257.5757.571,120,800
Jun 13, 202258.4460.0253.8754.6154.611,154,700
Jun 10, 202263.5966.7161.1961.5161.511,160,400
Jun 09, 202268.5569.0065.9066.0266.02576,200
Jun 08, 202269.5270.4568.1168.9168.91697,600
Jun 07, 202267.5070.4466.3869.9369.93792,700
Jun 06, 202270.6272.0166.5168.1968.19838,100
Jun 03, 202267.3269.0066.0168.4968.49557,800
Jun 02, 202265.8470.2564.9968.9668.96739,000
Jun 01, 202267.9968.8263.7465.8765.87733,500
May 31, 202270.2970.7365.6767.0967.091,087,500
May 27, 202266.6571.2966.3070.8670.86906,800
May 26, 202262.9768.7562.7065.8465.84950,600
May 25, 202258.1562.9658.1562.4462.441,083,700
May 24, 202261.1061.1056.3658.7458.74917,300
May 23, 202259.2362.7656.3862.6262.621,075,700
May 20, 202260.4461.4655.9058.7758.771,036,500
May 19, 202256.1763.1053.6160.0160.011,516,100
May 18, 202257.0458.3554.7456.4556.451,099,500
May 17, 202257.3459.9955.5558.5858.581,011,900
May 16, 202255.8756.8853.2954.8054.801,239,200
May 13, 202251.3959.8051.3956.3856.382,328,100
May 12, 202246.8351.9145.4750.0450.041,477,600
May 11, 202245.8453.2543.7447.4247.424,361,800
May 10, 202243.3543.6038.3141.3141.312,173,500
May 09, 202248.7749.3541.3841.8941.891,362,700
May 06, 202250.0252.0946.6850.7350.73897,000
May 05, 202256.5456.7049.8250.7950.791,035,600
May 04, 202254.7358.2152.1857.7757.77727,200
May 03, 202254.5155.8352.2054.0854.08673,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...