U.S. Markets open in 13 mins

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.44+0.82 (+0.90%)
Al cierre: 04:00PM EDT
92.10 +0.66 (+0.72%)
Antes de la apertura del mercado: 08:21AM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023------
30 mar 202391.9493.0090.8591.4491.44382,700
29 mar 202390.6392.4889.6090.6290.62417,000
28 mar 202392.0592.3089.0489.4589.45503,100
27 mar 202391.2992.9590.3592.5292.52682,900
24 mar 202390.3591.5789.2790.4690.46696,700
23 mar 202389.4091.0487.6288.8888.88655,500
22 mar 202389.5490.7388.1788.5388.53749,300
21 mar 202385.0490.0484.6789.2089.201,070,800
20 mar 202384.0285.2182.7883.8083.80522,400
17 mar 202384.6485.4583.1483.7883.78866,700
16 mar 202383.5386.6581.9085.1785.17669,100
15 mar 202382.6284.1282.1583.4883.48860,200
14 mar 202383.8084.9182.4584.5284.52880,700
13 mar 202381.5284.1680.2581.6481.64985,700
10 mar 202386.9287.6582.8483.0183.011,134,700
09 mar 202388.0088.9586.4987.0087.00847,700
08 mar 202389.1991.0387.7488.2188.21764,800
07 mar 202388.7191.0088.2789.1989.191,184,400
06 mar 202392.0092.4987.6288.3988.392,500,000
03 mar 202393.8895.0089.9794.7894.781,620,000
02 mar 202384.8496.8984.0294.4194.412,349,900
01 mar 202389.6290.7586.6388.7888.782,058,200
28 feb 202393.5695.0189.5590.8090.801,918,800
27 feb 202392.7992.7989.3190.0290.021,230,000
24 feb 202389.9293.1989.3192.0792.07884,400
23 feb 202390.3392.3886.9891.7891.781,072,500
22 feb 202388.0089.4185.2989.0489.041,190,500
21 feb 202393.4894.1286.3486.9186.911,353,300
17 feb 202393.8095.4792.5294.8494.84681,200
16 feb 202395.9898.8793.7393.8193.81719,300
15 feb 202396.6297.5094.7096.6696.66488,800
14 feb 202396.5399.0995.6196.1896.18517,600
13 feb 202397.8799.3095.1797.8697.86890,800
10 feb 202395.4898.2393.5297.1397.13538,800
09 feb 202398.92100.5895.6796.4196.41797,300
08 feb 202398.2799.8796.8997.4197.41450,300
07 feb 202399.19100.1195.3298.1398.131,074,800
06 feb 202395.57101.9794.5999.4599.452,051,300
03 feb 202392.5095.8790.8592.1392.131,397,400
02 feb 2023101.88103.7593.3594.1394.131,657,700
01 feb 2023100.16101.8296.10100.45100.45736,600
31 ene 202398.30100.5897.78100.32100.32482,400
30 ene 202398.10100.4997.0197.7397.73478,100
27 ene 2023101.76101.8997.9799.0399.03703,700
26 ene 2023102.86103.99100.30102.16102.16450,700
25 ene 2023101.81101.8198.30101.43101.43702,800
24 ene 2023102.86108.02102.13104.02104.02850,200
23 ene 202399.71104.0198.31103.40103.40688,700
20 ene 202399.10100.1895.6599.8899.881,089,800
19 ene 202399.74102.0097.3897.8197.81979,800
18 ene 2023113.53114.49101.57101.83101.831,534,300
17 ene 2023111.36116.01109.39112.68112.681,177,400
13 ene 2023105.12110.52104.59110.18110.18951,000
12 ene 2023106.98109.94104.04106.40106.40801,400
11 ene 2023102.27108.80101.25106.57106.571,301,100
10 ene 202397.05101.7196.00101.24101.24835,000
09 ene 202399.00102.2597.5897.6797.67640,100
06 ene 2023101.32103.9096.7697.2697.261,055,400
05 ene 202399.97103.5699.00101.23101.23601,300
04 ene 2023103.34103.3898.21100.91100.91822,600
03 ene 2023105.52106.5197.13100.47100.471,216,500
30 dic 2022101.90105.2998.63104.04104.04862,900
29 dic 2022104.62106.76102.61103.39103.39495,100
28 dic 2022104.66104.89101.88103.51103.51418,500
27 dic 2022106.79109.31104.21105.03105.03456,900
23 dic 2022106.31106.92103.24106.79106.79319,800
22 dic 2022107.31108.19101.87105.70105.70632,500
21 dic 2022106.98111.30105.52107.88107.88548,800
20 dic 2022105.00108.28103.55106.28106.28405,500
19 dic 2022107.87108.61104.21105.84105.84629,700
16 dic 2022104.56109.94103.10108.80108.801,082,300
15 dic 2022113.54113.81105.68107.14107.141,110,900
14 dic 2022116.20118.89113.73116.04116.04804,800
13 dic 2022121.18122.24113.80115.70115.701,062,100
12 dic 2022114.21116.40112.35115.28115.28509,200
09 dic 2022117.54118.90113.52113.74113.74655,500
08 dic 2022113.58121.63111.74118.23118.231,372,300
07 dic 2022114.66115.42107.44111.36111.361,044,200
06 dic 2022115.27117.30111.60113.96113.96900,700
05 dic 2022117.00119.09112.27113.42113.42816,500
02 dic 2022110.21119.73108.27117.58117.581,252,500
01 dic 2022112.39115.48110.03113.38113.381,278,700
30 nov 2022102.38111.93102.25111.34111.341,063,500
29 nov 2022108.03108.44101.82102.78102.78858,600
28 nov 2022108.79112.25107.25107.82107.821,251,200
25 nov 2022103.75110.54103.53109.24109.241,144,600
23 nov 202293.25105.8593.19103.92103.921,802,000
22 nov 202296.2596.4187.3893.1793.172,036,700
21 nov 202296.3196.9994.4496.0996.09734,300
18 nov 2022102.39102.7094.1196.9996.99972,600
17 nov 202298.14102.7096.0499.7199.711,188,300
16 nov 202298.16100.9495.03100.67100.67996,300
15 nov 202293.6898.5493.0598.3798.371,364,400
14 nov 202293.0197.3790.6991.1691.161,191,300
11 nov 202289.2095.5087.3593.3593.351,528,000
10 nov 202292.00100.5186.1689.2189.213,490,800
09 nov 202281.3582.6978.2578.6578.651,725,300
08 nov 202287.3287.4680.5282.3682.361,495,000
07 nov 202287.1890.3986.6187.0087.001,044,100
*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...