loading

Celsius Holdings Inc 주식 (CELH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $29.84 $28.90 $0.94 5,722,181.0 +0.90%
2024-11-21 $29.25 $27.03 $2.22 7,665,524.0 +4.84%
2024-11-20 $27.81 $26.68 $1.13 5,949,872.0 +1.54%
2024-11-19 $27.41 $25.34 $2.07 8,774,268.0 +5.82%
2024-11-18 $25.96 $25.23 $0.7262 6,639,769.0 +0.51%
2024-11-15 $26.95 $25.50 $1.45 9,936,780.0 -4.72%
2024-11-14 $27.69 $26.89 $0.80 5,277,491.0 -0.41%
2024-11-13 $28.30 $26.79 $1.52 9,403,272.0 +0.30%
2024-11-12 $27.26 $25.77 $1.49 12,883,078.0 -1.57%
2024-11-11 $29.15 $27.37 $1.78 9,673,455.0 -5.22%
2024-11-08 $29.87 $28.51 $1.36 7,745,411.0 -3.70%
2024-11-07 $31.14 $29.38 $1.76 8,298,157.0 -0.10%
2024-11-06 $30.80 $27.78 $3.02 22,492,714.0 -5.33%
2024-11-05 $32.09 $31.12 $0.965 7,868,291.0 +2.12%
2024-11-04 $31.84 $30.85 $0.99 5,707,922.0 -1.30%
2024-11-01 $31.57 $30.15 $1.42 5,662,775.0 +4.65%
2024-10-31 $30.78 $29.37 $1.41 7,148,482.0 -1.99%
2024-10-30 $31.86 $30.61 $1.25 4,793,283.0 -1.10%
2024-10-29 $32.14 $30.66 $1.48 6,778,090.0 -1.18%
2024-10-28 $32.24 $31.22 $1.02 5,388,372.0 -0.82%
2024-10-25 $32.29 $31.17 $1.12 6,520,816.0 -0.13%
2024-10-24 $31.71 $30.38 $1.33 7,102,647.0 +4.07%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $32.09 $25.23 $6.86 145,423,141.0 -2.56%
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

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

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%
$47.87
price up icon 0.74%
$28.92
price up icon 2.12%
$1,259.92
price up icon 1.10%
$17.66
price down icon 0.14%
$36.12
price down icon 1.39%
자본화:     |  볼륨(24시간):