Stockscreener 앱 받기
59.76
0.32%
0.19
시간 외 거래:
59.59
-0.17
-0.28%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $60.00 | $58.47 | $1.53 | 3,314,806.0 | +0.32% |
| 2025-08-26 | $60.32 | $58.41 | $1.91 | 6,056,643.0 | -1.03% |
| 2025-08-25 | $61.43 | $60.02 | $1.41 | 4,844,354.0 | -2.16% |
| 2025-08-22 | $63.00 | $60.67 | $2.32 | 5,374,808.0 | -0.89% |
| 2025-08-21 | $62.27 | $61.06 | $1.21 | 3,871,438.0 | +0.19% |
| 2025-08-20 | $62.46 | $60.27 | $2.19 | 6,618,987.0 | +2.45% |
| 2025-08-19 | $61.90 | $59.90 | $2.00 | 7,726,624.0 | -1.19% |
| 2025-08-18 | $61.38 | $57.89 | $3.48 | 9,450,768.0 | +6.81% |
| 2025-08-15 | $57.79 | $56.16 | $1.63 | 5,035,913.0 | +1.11% |
| 2025-08-14 | $57.14 | $55.35 | $1.79 | 4,668,864.0 | +1.07% |
| 2025-08-13 | $56.48 | $54.93 | $1.55 | 5,393,868.0 | +2.47% |
| 2025-08-12 | $55.87 | $53.86 | $2.01 | 8,633,000.0 | +1.33% |
| 2025-08-11 | $54.49 | $52.08 | $2.41 | 10,716,314.0 | +3.95% |
| 2025-08-08 | $53.85 | $50.67 | $3.18 | 10,289,638.0 | +3.65% |
| 2025-08-07 | $53.07 | $49.77 | $3.30 | 22,623,131.0 | +17.27% |
| 2025-08-06 | $42.87 | $41.31 | $1.56 | 12,687,069.0 | +0.00% |
| 2025-08-05 | $45.26 | $42.65 | $2.61 | 7,639,910.0 | -5.40% |
| 2025-08-04 | $45.56 | $44.40 | $1.16 | 4,254,030.0 | +1.03% |
| 2025-08-01 | $45.35 | $43.80 | $1.55 | 3,919,405.0 | -1.37% |
| 2025-07-31 | $47.52 | $45.20 | $2.31 | 4,148,976.0 | -2.58% |
| 2025-07-30 | $47.83 | $46.31 | $1.52 | 3,867,736.0 | -1.90% |
| 2025-07-29 | $48.47 | $46.69 | $1.78 | 4,627,295.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.00 | $41.31 | $21.69 | 146,434,376.0 | +31.80% |
| 2025-07 | $48.47 | $43.05 | $5.42 | 95,549,154.0 | -2.26% |
| 2025-06 | $47.24 | $36.37 | $10.87 | 149,602,739.0 | +22.47% |
| 2025-05 | $39.94 | $32.36 | $7.58 | 159,611,179.0 | +8.35% |
| 2025-04 | $39.16 | $32.94 | $6.22 | 146,769,603.0 | -1.85% |
| 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% |
2.49%
0.49%
자본화:
|
볼륨(24시간):