Stockscreener 앱 받기
35.54
1.28%
-0.46
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $36.73 | $34.49 | $2.24 | 11,069,619.0 | -1.28% |
| 2025-04-03 | $36.48 | $34.19 | $2.29 | 8,749,399.0 | -2.04% |
| 2025-04-02 | $37.52 | $35.25 | $2.27 | 7,061,186.0 | +2.85% |
| 2025-04-01 | $37.27 | $35.52 | $1.75 | 8,902,496.0 | +0.31% |
| 2025-03-31 | $36.75 | $34.28 | $2.47 | 15,028,689.0 | +5.85% |
| 2025-03-28 | $35.32 | $33.19 | $2.13 | 6,429,754.0 | -4.27% |
| 2025-03-27 | $35.42 | $34.01 | $1.41 | 4,486,515.0 | +0.72% |
| 2025-03-26 | $35.58 | $33.74 | $1.84 | 9,349,328.0 | -1.02% |
| 2025-03-25 | $35.58 | $34.15 | $1.43 | 7,629,900.0 | +1.09% |
| 2025-03-24 | $35.06 | $33.20 | $1.86 | 15,019,232.0 | +5.92% |
| 2025-03-21 | $33.16 | $30.85 | $2.31 | 9,978,188.0 | +5.38% |
| 2025-03-20 | $31.88 | $30.78 | $1.10 | 6,544,992.0 | -2.04% |
| 2025-03-19 | $32.08 | $30.08 | $2.00 | 12,889,487.0 | +5.04% |
| 2025-03-18 | $30.93 | $29.42 | $1.51 | 11,044,147.0 | +1.47% |
| 2025-03-17 | $30.42 | $27.15 | $3.27 | 11,416,548.0 | +10.52% |
| 2025-03-14 | $27.41 | $26.36 | $1.05 | 4,410,255.0 | +1.69% |
| 2025-03-13 | $27.98 | $26.09 | $1.89 | 4,875,991.0 | -3.13% |
| 2025-03-12 | $27.81 | $26.66 | $1.15 | 7,355,924.0 | -1.22% |
| 2025-03-11 | $28.52 | $26.51 | $2.01 | 9,236,005.0 | +2.20% |
| 2025-03-10 | $29.29 | $27.00 | $2.29 | 12,032,125.0 | -0.58% |
| 2025-03-07 | $27.42 | $25.30 | $2.12 | 7,670,894.0 | +7.75% |
| 2025-03-06 | $26.13 | $25.07 | $1.06 | 6,709,283.0 | -1.36% |
Celsius Holdings Inc 주식 (CELH) 연도별 가격 이력
이 심층 분석에서는 Celsius Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CELH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celsius Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celsius Holdings Inc 주식 (CELH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $37.52 | $34.19 | $3.33 | 46,852,319.0 | -0.22% |
| 2025-03 | $36.75 | $24.77 | $11.98 | 182,845,645.0 | +38.65% |
| 2025-02 | $34.44 | $21.10 | $13.34 | 265,953,481.0 | +2.84% |
| 2025-01 | $30.27 | $24.42 | $5.85 | 130,780,340.0 | -5.16% |
Celsius Holdings Inc 주식 (CELH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.38 | $25.64 | $6.74 | 160,305,892.0 | -9.14% |
| 2024-11 | $32.09 | $25.23 | $6.86 | 171,733,029.0 | -5.42% |
| 2024-10 | $35.83 | $28.20 | $7.63 | 226,498,838.0 | -4.08% |
| 2024-09 | $37.72 | $30.86 | $6.86 | 133,936,754.0 | -17.54% |
| 2024-08 | $47.25 | $36.17 | $11.08 | 121,355,576.0 | -18.79% |
| 2024-07 | $61.25 | $44.70 | $16.55 | 119,035,507.0 | -17.97% |
| 2024-06 | $79.52 | $52.26 | $27.26 | 120,826,233.0 | -28.62% |
| 2024-05 | $98.85 | $70.16 | $28.69 | 116,078,545.0 | +12.22% |
| 2024-04 | $85.75 | $67.27 | $18.48 | 78,383,555.0 | -14.05% |
| 2024-03 | $99.62 | $76.85 | $22.77 | 96,825,057.0 | +1.59% |
| 2024-02 | $82.75 | $49.56 | $33.19 | 111,760,368.0 | +63.57% |
| 2024-01 | $62.05 | $49.46 | $12.59 | 100,806,576.0 | -8.47% |
Celsius Holdings Inc 주식 (CELH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.63 | $48.11 | $8.52 | 76,332,623.0 | +10.12% |
| 2023-11 | $189.0 | $48.30 | $140.7 | 90,278,944.0 | -67.45% |
| 2023-10 | $176.6 | $150.0 | $26.56 | 25,511,480.0 | -11.37% |
| 2023-09 | $206.8 | $165.3 | $41.50 | 23,943,593.0 | -12.47% |
| 2023-08 | $196.6 | $135.1 | $61.50 | 33,450,377.0 | +35.48% |
| 2023-07 | $157.3 | $141.1 | $16.19 | 19,432,540.0 | -3.01% |
| 2023-06 | $153.9 | $125.6 | $28.33 | 31,121,411.0 | +18.85% |
| 2023-05 | $138.8 | $96.17 | $42.63 | 31,722,116.0 | +31.35% |
| 2023-04 | $95.70 | $84.25 | $11.45 | 13,108,927.0 | +2.83% |
| 2023-03 | $96.89 | $80.25 | $16.64 | 23,079,197.0 | +2.36% |
| 2023-02 | $103.8 | $85.28 | $18.47 | 19,646,300.0 | -9.49% |
| 2023-01 | $116.0 | $95.65 | $20.36 | 17,361,159.0 | -3.58% |
6.10%
2.03%
자본화:
|
볼륨(24시간):