Celsius Holdings Inc (CELH) Historical Stock Data
29.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CELH is down -0.17% a day on average. There have been 12 days where Celsius Holdings Inc closed green and 18 days where CELH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 28.28 | 29.07 | ↑$0.79 (2.79%) | 27.40 | 29.31 | 7.59M |
| 2024-12-02 | 28.82 | 28.64 | ↓$0.18 (-0.61%) | 28.27 | 29.77 | 4.96M |
| 2024-11-29 | 28.50 | 28.45 | ↓$0.05 (-0.18%) | 28.42 | 29.10 | 2.73M |
| 2024-11-27 | 27.69 | 28.37 | ↑$0.68 (2.46%) | 27.45 | 28.45 | 5.33M |
| 2024-11-26 | 29.31 | 27.60 | ↓$1.71 (-5.82%) | 27.37 | 29.43 | 10.56M |
| 2024-11-25 | 30.30 | 29.75 | ↓$0.55 (-1.82%) | 29.70 | 31.10 | 14.96M |
| 2024-11-22 | 29.31 | 29.31 | ↑$0.00 (0.01%) | 28.90 | 29.84 | 5.76M |
| 2024-11-21 | 27.55 | 29.05 | ↑$1.50 (5.44%) | 27.03 | 29.25 | 7.67M |
| 2024-11-20 | 27.30 | 27.71 | ↑$0.41 (1.50%) | 26.68 | 27.81 | 5.89M |
| 2024-11-19 | 25.44 | 27.29 | ↑$1.85 (7.28%) | 25.34 | 27.42 | 8.79M |
| 2024-11-18 | 25.60 | 25.79 | ↑$0.19 (0.74%) | 25.23 | 25.96 | 6.62M |
| 2024-11-15 | 26.95 | 25.66 | ↓$1.29 (-4.79%) | 25.50 | 26.95 | 9.95M |
| 2024-11-14 | 27.09 | 26.93 | ↓$0.16 (-0.59%) | 26.89 | 27.69 | 5.26M |
| 2024-11-13 | 27.33 | 27.04 | ↓$0.29 (-1.06%) | 26.79 | 28.30 | 9.36M |
| 2024-11-12 | 26.91 | 26.96 | ↑$0.05 (0.17%) | 25.77 | 27.25 | 12.84M |
| 2024-11-11 | 29.09 | 27.39 | ↓$1.70 (-5.83%) | 27.37 | 29.09 | 9.60M |
| 2024-11-08 | 29.53 | 28.90 | ↓$0.63 (-2.13%) | 28.51 | 29.87 | 7.73M |
| 2024-11-07 | 30.10 | 30.01 | ↓$0.09 (-0.30%) | 29.38 | 31.14 | 8.27M |
| 2024-11-06 | 29.80 | 30.04 | ↑$0.24 (0.81%) | 27.78 | 30.80 | 22.49M |
| 2024-11-05 | 31.46 | 31.73 | ↑$0.27 (0.86%) | 31.13 | 32.09 | 7.87M |
| 2024-11-04 | 31.25 | 31.07 | ↓$0.18 (-0.58%) | 30.85 | 31.84 | 5.73M |
| 2024-11-01 | 30.37 | 31.48 | ↑$1.11 (3.65%) | 30.16 | 31.57 | 5.69M |
| 2024-10-31 | 30.58 | 30.08 | ↓$0.50 (-1.64%) | 29.37 | 30.78 | 7.19M |
| 2024-10-30 | 30.89 | 30.69 | ↓$0.20 (-0.65%) | 30.61 | 31.86 | 4.75M |
| 2024-10-29 | 31.13 | 31.03 | ↓$0.09 (-0.31%) | 30.66 | 32.14 | 6.72M |
| 2024-10-28 | 32.00 | 31.40 | ↓$0.60 (-1.88%) | 31.22 | 32.24 | 5.32M |
| 2024-10-25 | 31.79 | 31.66 | ↓$0.13 (-0.41%) | 31.17 | 32.29 | 6.46M |
| 2024-10-24 | 30.80 | 31.70 | ↑$0.90 (2.92%) | 30.38 | 31.71 | 7.01M |
| 2024-10-23 | 31.84 | 30.46 | ↓$1.38 (-4.33%) | 30.39 | 31.91 | 6.32M |
| 2024-10-22 | 32.28 | 32.02 | ↓$0.26 (-0.81%) | 31.05 | 32.67 | 7.81M |
Create an account or log in to view more rows.
$CELH day trade is ok to buy here but sell later
$CELH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CELH FYI - leaning bullish
$CELH It’s that TIME!! To Double down!
$CELH love when bulls come out
$CELH hold and buy… go green go!!!
$CELH the price is wrong
$CELH we just getting started
$CELH just added more
$CELH has just been halted from trading due to volatility.