Stockscreener 앱 받기
95.79
3.12%
+2.77
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $96.38 | $92.69 | $3.69 | 2,906,210.0 | +3.10% |
| 2024-05-17 | $93.55 | $91.86 | $1.69 | 2,353,573.0 | +0.49% |
| 2024-05-16 | $93.60 | $90.30 | $3.30 | 3,379,392.0 | -1.38% |
| 2024-05-15 | $94.35 | $91.55 | $2.80 | 3,461,735.0 | +2.55% |
| 2024-05-14 | $92.00 | $86.14 | $5.86 | 5,542,990.0 | +5.73% |
| 2024-05-13 | $87.85 | $83.30 | $4.55 | 4,581,656.0 | +4.55% |
| 2024-05-10 | $88.41 | $81.27 | $7.14 | 5,620,530.0 | +0.90% |
| 2024-05-09 | $85.91 | $77.52 | $8.39 | 8,842,957.0 | +6.40% |
| 2024-05-08 | $77.18 | $72.56 | $4.62 | 5,779,429.0 | +0.23% |
| 2024-05-07 | $79.87 | $70.40 | $9.47 | 14,986,860.0 | -1.76% |
| 2024-05-06 | $79.94 | $75.04 | $4.90 | 8,372,920.0 | +3.11% |
| 2024-05-03 | $77.17 | $74.13 | $3.04 | 4,185,896.0 | +2.14% |
| 2024-05-02 | $75.22 | $70.39 | $4.83 | 3,840,975.0 | +2.82% |
| 2024-05-01 | $74.51 | $70.16 | $4.35 | 3,090,893.0 | +1.50% |
| 2024-04-30 | $73.26 | $70.72 | $2.54 | 2,722,927.0 | -3.34% |
| 2024-04-29 | $76.29 | $72.36 | $3.93 | 3,056,880.0 | +0.78% |
| 2024-04-26 | $73.79 | $71.82 | $1.97 | 1,602,928.0 | +2.12% |
| 2024-04-25 | $72.41 | $69.77 | $2.64 | 2,462,500.0 | -0.50% |
| 2024-04-24 | $74.75 | $70.86 | $3.89 | 3,950,924.0 | -0.04% |
| 2024-04-23 | $72.84 | $69.95 | $2.89 | 5,317,512.0 | +3.21% |
| 2024-04-22 | $71.88 | $67.27 | $4.61 | 3,773,275.0 | +1.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $96.38 | $70.16 | $26.22 | 76,946,016.0 | +34.56% |
| 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% |
Celsius Holdings Inc 주식 (CELH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $122.2 | $98.63 | $23.61 | 16,652,846.0 | -6.56% |
| 2022-11 | $112.2 | $78.25 | $34.00 | 27,354,282.0 | +22.24% |
| 2022-10 | $95.85 | $80.70 | $15.15 | 19,373,339.0 | +0.44% |
| 2022-09 | $108.4 | $85.46 | $22.91 | 26,972,705.0 | -12.38% |
| 2022-08 | $118.2 | $92.58 | $25.61 | 59,970,667.0 | +16.33% |
| 2022-07 | $89.05 | $63.64 | $25.41 | 21,710,779.0 | +36.32% |
| 2022-06 | $72.01 | $52.11 | $19.90 | 19,088,728.0 | -2.73% |
| 2022-05 | $71.29 | $38.31 | $32.98 | 27,672,051.0 | +29.02% |
| 2022-04 | $61.58 | $48.29 | $13.29 | 14,084,253.0 | -5.76% |
| 2022-03 | $65.50 | $41.59 | $23.91 | 22,046,826.0 | -13.63% |
| 2022-02 | $66.40 | $46.09 | $20.31 | 17,732,716.0 | +33.86% |
| 2022-01 | $76.17 | $39.45 | $36.72 | 24,118,134.0 | -35.99% |
0.23%
1.15%
자본화:
|
볼륨(24시간):