Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 46.90 | 48.26 | 46.59 | 48.02 | 48.02 | 5,283,381 |
| 25 jul 2024 | 45.64 | 47.69 | 44.70 | 46.40 | 46.40 | 5,037,600 |
| 24 jul 2024 | 47.09 | 47.85 | 45.61 | 45.64 | 45.64 | 5,927,100 |
| 23 jul 2024 | 48.61 | 48.75 | 47.21 | 47.47 | 47.47 | 6,036,700 |
| 22 jul 2024 | 47.80 | 48.63 | 46.60 | 48.14 | 48.14 | 10,340,600 |
| 19 jul 2024 | 51.12 | 51.15 | 48.60 | 49.58 | 49.58 | 6,997,600 |
| 18 jul 2024 | 50.91 | 52.10 | 50.36 | 50.98 | 50.98 | 3,484,100 |
| 17 jul 2024 | 52.23 | 52.39 | 50.42 | 50.75 | 50.75 | 5,484,800 |
| 16 jul 2024 | 52.67 | 53.41 | 51.70 | 52.79 | 52.79 | 4,688,100 |
| 15 jul 2024 | 57.36 | 57.48 | 51.32 | 52.63 | 52.63 | 13,572,600 |
| 12 jul 2024 | 58.52 | 60.70 | 57.79 | 58.90 | 58.90 | 4,165,300 |
| 11 jul 2024 | 57.31 | 59.50 | 56.51 | 58.52 | 58.52 | 4,817,200 |
| 10 jul 2024 | 55.63 | 57.75 | 55.50 | 56.91 | 56.91 | 5,264,000 |
| 09 jul 2024 | 55.86 | 56.05 | 52.15 | 55.55 | 55.55 | 9,707,500 |
| 08 jul 2024 | 54.94 | 56.98 | 54.68 | 56.06 | 56.06 | 4,040,400 |
| 05 jul 2024 | 57.79 | 58.16 | 56.78 | 57.22 | 57.22 | 2,307,900 |
| 03 jul 2024 | 57.42 | 58.32 | 56.96 | 57.52 | 57.52 | 1,917,500 |
| 02 jul 2024 | 58.56 | 58.93 | 56.05 | 57.24 | 57.24 | 3,179,000 |
| 01 jul 2024 | 57.68 | 61.25 | 56.97 | 57.84 | 57.84 | 5,437,900 |
| 28 jun 2024 | 57.70 | 58.11 | 56.41 | 57.09 | 57.09 | 6,102,000 |
| 27 jun 2024 | 56.34 | 57.80 | 55.53 | 57.54 | 57.54 | 4,660,700 |
| 26 jun 2024 | 55.06 | 56.84 | 52.26 | 56.56 | 56.56 | 6,714,800 |
| 25 jun 2024 | 58.85 | 58.85 | 54.86 | 55.86 | 55.86 | 9,669,400 |
| 24 jun 2024 | 60.70 | 62.30 | 59.50 | 59.77 | 59.77 | 5,229,800 |
| 21 jun 2024 | 62.06 | 62.68 | 60.91 | 62.48 | 62.48 | 5,118,400 |
| 20 jun 2024 | 63.31 | 64.19 | 60.93 | 61.90 | 61.90 | 6,739,500 |
| 18 jun 2024 | 59.02 | 63.53 | 59.00 | 63.28 | 63.28 | 7,947,600 |
| 17 jun 2024 | 58.58 | 60.12 | 56.70 | 58.42 | 58.42 | 6,279,900 |
| 14 jun 2024 | 61.66 | 62.25 | 59.72 | 59.96 | 59.96 | 5,231,800 |
| 13 jun 2024 | 60.70 | 62.44 | 59.39 | 62.05 | 62.05 | 9,108,700 |
| 12 jun 2024 | 66.49 | 67.76 | 61.21 | 61.69 | 61.69 | 9,671,400 |
| 11 jun 2024 | 66.32 | 67.18 | 63.06 | 65.82 | 65.82 | 8,925,100 |
| 10 jun 2024 | 70.61 | 71.00 | 65.75 | 66.17 | 66.17 | 9,842,200 |
| 07 jun 2024 | 74.12 | 75.11 | 72.36 | 73.20 | 73.20 | 2,259,600 |
| 06 jun 2024 | 74.55 | 75.69 | 72.09 | 74.07 | 74.07 | 3,890,400 |
| 05 jun 2024 | 71.15 | 75.09 | 70.97 | 74.37 | 74.37 | 4,550,100 |
| 04 jun 2024 | 74.50 | 74.81 | 70.89 | 71.42 | 71.42 | 4,920,400 |
| 03 jun 2024 | 79.16 | 79.52 | 73.65 | 75.00 | 75.00 | 4,812,400 |
| 31 may 2024 | 78.80 | 80.35 | 77.82 | 79.98 | 79.98 | 3,055,100 |
| 30 may 2024 | 80.11 | 80.65 | 78.31 | 78.70 | 78.70 | 2,917,700 |
| 29 may 2024 | 81.77 | 81.77 | 78.70 | 79.81 | 79.81 | 5,233,000 |
| 28 may 2024 | 94.93 | 94.99 | 77.11 | 82.92 | 82.92 | 17,490,100 |
| 24 may 2024 | 92.40 | 95.36 | 91.77 | 95.15 | 95.15 | 2,167,700 |
| 23 may 2024 | 93.43 | 94.51 | 90.91 | 91.71 | 91.71 | 2,372,300 |
| 22 may 2024 | 95.96 | 98.85 | 91.77 | 93.49 | 93.49 | 3,053,000 |
| 21 may 2024 | 95.63 | 96.18 | 93.35 | 95.96 | 95.96 | 2,273,200 |
| 20 may 2024 | 93.19 | 96.42 | 92.69 | 96.09 | 96.09 | 3,753,500 |
| 17 may 2024 | 92.74 | 93.55 | 91.86 | 93.02 | 93.02 | 2,368,300 |
| 16 may 2024 | 93.60 | 93.60 | 90.30 | 92.57 | 92.57 | 3,404,900 |
| 15 may 2024 | 92.62 | 94.35 | 91.55 | 93.87 | 93.87 | 3,470,100 |
| 14 may 2024 | 86.14 | 92.00 | 86.14 | 91.54 | 91.54 | 5,579,600 |
| 13 may 2024 | 83.32 | 87.85 | 83.30 | 86.58 | 86.58 | 4,612,400 |
| 10 may 2024 | 83.48 | 88.41 | 81.27 | 82.81 | 82.81 | 5,644,000 |
| 09 may 2024 | 77.71 | 85.91 | 77.52 | 82.07 | 82.07 | 8,881,400 |
| 08 may 2024 | 75.75 | 77.18 | 72.56 | 77.13 | 77.13 | 5,838,100 |
| 07 may 2024 | 79.81 | 79.87 | 70.40 | 76.95 | 76.95 | 15,007,400 |
| 06 may 2024 | 76.00 | 79.94 | 75.04 | 78.33 | 78.33 | 8,454,500 |
| 03 may 2024 | 75.68 | 77.17 | 74.13 | 75.97 | 75.97 | 4,214,800 |
| 02 may 2024 | 72.10 | 75.22 | 70.39 | 74.38 | 74.38 | 3,913,200 |
| 01 may 2024 | 70.55 | 74.51 | 70.16 | 72.34 | 72.34 | 3,126,700 |
| 30 abr 2024 | 73.05 | 73.26 | 70.72 | 71.27 | 71.27 | 2,750,200 |
| 29 abr 2024 | 73.60 | 76.29 | 72.36 | 73.73 | 73.73 | 3,099,300 |
| 26 abr 2024 | 72.43 | 73.79 | 71.82 | 73.16 | 73.16 | 1,613,300 |
| 25 abr 2024 | 70.27 | 72.41 | 69.77 | 71.64 | 71.64 | 2,520,800 |
| 24 abr 2024 | 72.24 | 74.75 | 70.86 | 72.00 | 72.00 | 4,061,600 |
| 23 abr 2024 | 70.24 | 72.84 | 69.95 | 72.03 | 72.03 | 6,499,000 |
| 22 abr 2024 | 70.50 | 71.88 | 67.27 | 69.79 | 69.79 | 3,792,400 |
| 19 abr 2024 | 69.92 | 70.62 | 67.53 | 68.84 | 68.84 | 3,548,400 |
| 18 abr 2024 | 71.04 | 73.23 | 69.62 | 69.97 | 69.97 | 3,301,200 |
| 17 abr 2024 | 73.03 | 73.73 | 70.77 | 70.97 | 70.97 | 3,973,500 |
| 16 abr 2024 | 72.40 | 74.19 | 72.03 | 72.52 | 72.52 | 4,097,700 |
| 15 abr 2024 | 79.96 | 80.35 | 73.07 | 73.49 | 73.49 | 5,562,700 |
| 12 abr 2024 | 80.07 | 80.70 | 78.24 | 79.72 | 79.72 | 3,240,400 |
| 11 abr 2024 | 84.70 | 84.97 | 80.81 | 80.87 | 80.87 | 3,301,900 |
| 10 abr 2024 | 82.87 | 85.75 | 82.16 | 84.47 | 84.47 | 2,501,700 |
| 09 abr 2024 | 84.17 | 84.76 | 80.63 | 84.64 | 84.64 | 2,955,500 |
| 08 abr 2024 | 83.97 | 84.85 | 82.52 | 83.80 | 83.80 | 2,475,600 |
| 05 abr 2024 | 79.50 | 84.73 | 78.13 | 83.94 | 83.94 | 4,248,700 |
| 04 abr 2024 | 78.55 | 80.97 | 78.21 | 79.47 | 79.47 | 6,153,900 |
| 03 abr 2024 | 79.00 | 79.55 | 76.42 | 76.65 | 76.65 | 3,955,000 |
| 02 abr 2024 | 80.23 | 80.44 | 78.14 | 78.89 | 78.89 | 4,303,800 |
| 01 abr 2024 | 83.93 | 85.49 | 81.42 | 82.53 | 82.53 | 3,177,900 |
| 28 mar 2024 | 83.43 | 84.22 | 82.41 | 82.92 | 82.92 | 3,356,000 |
| 27 mar 2024 | 91.37 | 91.51 | 83.03 | 83.43 | 83.43 | 6,315,300 |
| 26 mar 2024 | 93.03 | 94.67 | 90.92 | 91.22 | 91.22 | 1,603,400 |
| 25 mar 2024 | 92.82 | 95.63 | 91.51 | 91.62 | 91.62 | 1,866,100 |
| 22 mar 2024 | 91.26 | 93.58 | 90.88 | 92.46 | 92.46 | 1,836,600 |
| 21 mar 2024 | 91.62 | 93.73 | 90.51 | 90.95 | 90.95 | 2,291,700 |
| 20 mar 2024 | 86.68 | 90.78 | 85.50 | 90.67 | 90.67 | 2,525,200 |
| 19 mar 2024 | 87.17 | 87.79 | 84.90 | 86.37 | 86.37 | 4,158,100 |
| 18 mar 2024 | 92.93 | 93.19 | 88.30 | 89.54 | 89.54 | 3,496,000 |
| 15 mar 2024 | 92.66 | 94.00 | 90.83 | 92.90 | 92.90 | 4,014,000 |
| 14 mar 2024 | 96.53 | 99.62 | 92.02 | 93.46 | 93.46 | 5,156,400 |
| 13 mar 2024 | 92.58 | 96.63 | 92.50 | 96.11 | 96.11 | 5,758,900 |
| 12 mar 2024 | 86.54 | 91.36 | 85.76 | 91.07 | 91.07 | 4,121,100 |
| 11 mar 2024 | 87.98 | 88.20 | 82.37 | 85.31 | 85.31 | 5,258,400 |
| 08 mar 2024 | 90.06 | 91.07 | 87.55 | 88.89 | 88.89 | 4,275,900 |
| 07 mar 2024 | 87.86 | 90.25 | 87.54 | 89.56 | 89.56 | 4,140,800 |
| 06 mar 2024 | 87.82 | 88.74 | 84.35 | 87.49 | 87.49 | 4,102,000 |
| 05 mar 2024 | 85.90 | 88.58 | 83.57 | 86.73 | 86.73 | 7,211,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.