Stockscreener 앱 받기
31.73
2.12%
0.66
시간 외 거래:
32.10
0.37
+1.17%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-23 | $31.91 | $30.39 | $1.52 | 6,470,907.0 | -4.87% |
| 2024-10-22 | $32.70 | $31.05 | $1.65 | 7,749,285.0 | -1.36% |
| 2024-10-21 | $33.76 | $31.91 | $1.85 | 10,498,943.0 | -4.11% |
| 2024-10-18 | $34.16 | $32.10 | $2.05 | 8,086,766.0 | +5.19% |
| 2024-10-17 | $33.88 | $31.37 | $2.51 | 12,808,690.0 | -4.74% |
| 2024-10-16 | $35.83 | $33.30 | $2.53 | 10,884,503.0 | -1.11% |
| 2024-10-15 | $35.58 | $33.55 | $2.03 | 14,427,605.0 | -1.90% |
| 2024-10-14 | $35.04 | $31.60 | $3.44 | 14,337,428.0 | +6.16% |
| 2024-10-11 | $35.40 | $32.72 | $2.68 | 18,175,123.0 | -6.04% |
| 2024-10-10 | $35.16 | $32.25 | $2.91 | 29,840,358.0 | +14.42% |
| 2024-10-09 | $30.53 | $28.86 | $1.67 | 10,527,416.0 | +6.16% |
| 2024-10-08 | $29.15 | $28.20 | $0.95 | 8,521,139.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $32.09 | $30.15 | $1.94 | 27,107,279.0 | +5.49% |
| 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% |
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% |
3.15%
4.31%
자본화:
|
볼륨(24시간):