Stockscreener 앱 받기
24.89
3.30%
-0.765
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-04 | $25.24 | $24.04 | $1.20 | 4,522,734.0 | -3.24% |
| 2025-03-03 | $27.50 | $25.52 | $1.98 | 10,380,205.0 | -0.16% |
| 2025-02-28 | $26.40 | $25.31 | $1.09 | 8,308,178.0 | -1.15% |
| 2025-02-27 | $27.89 | $25.97 | $1.92 | 7,279,308.0 | -4.47% |
| 2025-02-26 | $27.84 | $26.70 | $1.14 | 9,239,717.0 | +1.23% |
| 2025-02-25 | $31.44 | $26.71 | $4.73 | 20,213,469.0 | -14.33% |
| 2025-02-24 | $33.49 | $30.56 | $2.93 | 18,410,545.0 | -3.83% |
| 2025-02-21 | $34.44 | $30.12 | $4.32 | 62,034,851.0 | +27.77% |
| 2025-02-20 | $26.00 | $24.44 | $1.56 | 26,029,033.0 | -2.15% |
| 2025-02-19 | $26.22 | $23.99 | $2.23 | 25,047,909.0 | +14.73% |
| 2025-02-18 | $23.23 | $22.25 | $0.98 | 6,815,909.0 | +1.79% |
| 2025-02-14 | $23.39 | $22.32 | $1.07 | 7,039,417.0 | -1.41% |
| 2025-02-13 | $22.72 | $21.31 | $1.41 | 9,113,342.0 | +6.48% |
| 2025-02-12 | $21.66 | $21.10 | $0.565 | 9,719,890.0 | -3.45% |
| 2025-02-11 | $22.34 | $21.44 | $0.90 | 5,308,737.0 | +1.66% |
| 2025-02-10 | $22.37 | $21.43 | $0.94 | 8,774,807.0 | -3.26% |
| 2025-02-07 | $22.58 | $21.65 | $0.93 | 8,806,498.0 | +2.05% |
| 2025-02-06 | $22.95 | $21.86 | $1.09 | 7,809,403.0 | -2.10% |
| 2025-02-05 | $23.17 | $22.29 | $0.88 | 9,299,909.0 | -2.14% |
| 2025-02-04 | $23.80 | $22.92 | $0.88 | 9,158,792.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $27.50 | $24.04 | $3.46 | 14,902,939.0 | -3.39% |
| 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% |
0.54%
3.05%
자본화:
|
볼륨(24시간):