U.S. markets open in 2 hours 2 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.00-0.03 (-0.04%)
Al cierre: 04:00PM EDT
72.00 0.00 (0.00%)
Antes de la apertura del mercado: 07:00AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202472.2474.7570.8672.0072.004,055,800
23 abr 202470.2472.8469.9572.0372.036,499,000
22 abr 202470.5071.8867.2769.7969.793,792,400
19 abr 202469.9270.6267.5368.8468.843,548,400
18 abr 202471.0473.2369.6269.9769.973,301,200
17 abr 202473.0373.7370.7770.9770.973,973,500
16 abr 202472.4074.1972.0372.5272.524,097,700
15 abr 202479.9680.3573.0773.4973.495,562,700
12 abr 202480.0780.7078.2479.7279.723,240,400
11 abr 202484.7084.9780.8180.8780.873,301,900
10 abr 202482.8785.7582.1684.4784.472,501,700
09 abr 202484.1784.7680.6384.6484.642,955,500
08 abr 202483.9784.8582.5283.8083.802,475,600
05 abr 202479.5084.7378.1383.9483.944,248,700
04 abr 202478.5580.9778.2179.4779.476,153,900
03 abr 202479.0079.5576.4276.6576.653,955,000
02 abr 202480.2380.4478.1478.8978.894,303,800
01 abr 202483.9385.4981.4282.5382.533,177,900
28 mar 202483.4384.2282.4182.9282.923,356,000
27 mar 202491.3791.5183.0383.4383.436,315,300
26 mar 202493.0394.6790.9291.2291.221,603,400
25 mar 202492.8295.6391.5191.6291.621,866,100
22 mar 202491.2693.5890.8892.4692.461,836,600
21 mar 202491.6293.7390.5190.9590.952,291,700
20 mar 202486.6890.7885.5090.6790.672,525,200
19 mar 202487.1787.7984.9086.3786.374,158,100
18 mar 202492.9393.1988.3089.5489.543,496,000
15 mar 202492.6694.0090.8392.9092.904,014,000
14 mar 202496.5399.6292.0293.4693.465,156,400
13 mar 202492.5896.6392.5096.1196.115,758,900
12 mar 202486.5491.3685.7691.0791.074,121,100
11 mar 202487.9888.2082.3785.3185.315,258,400
08 mar 202490.0691.0787.5588.8988.894,275,900
07 mar 202487.8690.2587.5489.5689.564,140,800
06 mar 202487.8288.7484.3587.4987.494,102,000
05 mar 202485.9088.5883.5786.7386.737,211,600
04 mar 202479.9887.2579.3886.8486.8410,786,200
01 mar 202481.0085.5676.8579.2779.2715,410,000
29 feb 202463.9182.7563.6581.6281.6231,486,900
28 feb 202467.9568.5566.8067.7767.776,872,500
27 feb 202466.7568.0065.5367.5267.527,443,400
26 feb 202464.6966.3763.9665.5665.564,197,800
23 feb 202464.0064.4562.4264.0564.052,701,300
22 feb 202462.1764.8962.1764.1364.132,799,000
21 feb 202463.2063.4560.9561.1961.193,284,300
20 feb 202464.5265.1662.7063.5663.563,431,600
16 feb 202463.3064.9862.8364.4164.413,536,200
15 feb 202463.1864.1062.2063.3963.393,140,900
14 feb 202461.2363.9460.5062.5662.565,551,200
13 feb 202457.0060.4856.2759.8859.883,369,700
12 feb 202458.5460.2658.0859.2559.253,059,100
09 feb 202459.4959.5457.6658.3958.392,520,900
08 feb 202457.9759.0557.5158.7158.712,759,800
07 feb 202455.8057.8755.3857.7757.773,382,100
06 feb 202453.1756.7153.0555.8055.805,688,900
05 feb 202452.5453.2350.2953.2153.213,811,700
02 feb 202451.5753.7950.9053.3553.354,195,300
01 feb 202450.0051.7749.5651.1051.102,856,100
31 ene 202450.7351.3649.4649.9049.903,797,800
30 ene 202452.0052.3250.9450.9450.943,017,100
29 ene 202452.4652.5350.7552.0852.084,868,100
26 ene 202453.5053.5752.0952.4252.422,864,000
25 ene 202452.9554.3352.5253.3053.302,864,300
24 ene 202453.0853.5651.9052.8752.873,672,400
23 ene 202452.7053.8151.8653.0453.044,125,100
22 ene 202454.0154.6752.0352.6652.668,746,500
19 ene 202457.5057.5051.6851.9951.9917,024,300
18 ene 202460.4161.4958.5659.5859.583,531,700
17 ene 202459.6360.1058.1359.8759.872,993,200
16 ene 202460.6261.2659.5359.9759.973,149,600
12 ene 202459.6162.0559.4260.3560.353,587,400
11 ene 202459.8160.6557.3259.0659.063,578,300
10 ene 202458.7060.2158.0559.7959.793,741,600
09 ene 202458.0360.7057.7158.0858.085,519,000
08 ene 202457.1158.1654.0258.1558.154,166,200
05 ene 202456.3559.3355.6157.2857.283,795,800
04 ene 202455.6058.6654.6256.5556.554,771,300
03 ene 202458.6859.6855.1455.3655.364,936,500
02 ene 202454.0659.1453.0359.0359.036,346,600
29 dic 202355.3656.0354.2554.5254.522,700,400
28 dic 202355.6556.6354.8055.4555.453,457,900
27 dic 202353.1156.1253.1155.7255.725,686,000
26 dic 202350.0153.4049.6952.9552.954,275,800
22 dic 202350.4051.3249.9350.0450.042,025,600
21 dic 202349.6050.6549.5150.2950.292,106,400
20 dic 202350.5150.8048.9449.0949.094,600,500
19 dic 202350.1251.9350.0850.9950.992,846,700
18 dic 202349.7550.5849.1049.7649.762,967,300
15 dic 202351.1351.8049.0049.6849.685,790,400
14 dic 202352.7654.1250.6550.9050.905,142,600
13 dic 202349.1952.0948.7051.8951.894,342,000
12 dic 202349.6049.9548.1149.1349.133,998,100
11 dic 202350.8950.9549.2249.6949.693,504,400
08 dic 202350.6851.3050.1050.9050.903,449,400
07 dic 202351.0651.0749.3050.9650.963,842,900
06 dic 202351.6552.2151.1551.2251.223,204,100
05 dic 202351.7753.7751.7752.0052.003,394,800
04 dic 202352.0054.4651.8352.3652.364,757,100
01 dic 202349.1052.2748.9151.9951.994,384,800
30 nov 202350.6550.9448.3049.5149.5112,507,100
*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...