Stockscreener 앱 받기
45.04
0.40%
-0.1405
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $45.26 | $44.70 | $0.56 | 358,192.0 | -0.33% |
| 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% |
| 2025-07-28 | $47.56 | $45.00 | $2.56 | 4,319,850.0 | +0.69% |
| 2025-07-25 | $46.87 | $46.03 | $0.8399 | 3,821,687.0 | +0.71% |
| 2025-07-24 | $46.59 | $45.10 | $1.49 | 5,425,341.0 | +2.55% |
| 2025-07-23 | $45.24 | $44.64 | $0.60 | 2,097,902.0 | +1.85% |
| 2025-07-22 | $44.44 | $43.23 | $1.21 | 4,495,534.0 | +1.67% |
| 2025-07-21 | $44.62 | $43.27 | $1.35 | 5,178,968.0 | -1.85% |
| 2025-07-18 | $45.26 | $43.82 | $1.44 | 5,373,779.0 | -0.04% |
| 2025-07-17 | $44.63 | $43.05 | $1.58 | 5,991,347.0 | +0.00% |
| 2025-07-16 | $46.20 | $44.10 | $2.10 | 4,431,351.0 | -2.33% |
| 2025-07-15 | $45.96 | $44.94 | $1.02 | 3,373,679.0 | +0.09% |
| 2025-07-14 | $45.48 | $44.15 | $1.33 | 4,547,116.0 | +0.84% |
| 2025-07-11 | $45.50 | $43.84 | $1.66 | 4,498,905.0 | -0.20% |
| 2025-07-10 | $46.39 | $45.03 | $1.36 | 4,261,445.0 | -2.00% |
| 2025-07-09 | $46.62 | $45.23 | $1.39 | 3,489,585.0 | +1.12% |
| 2025-07-08 | $46.12 | $45.16 | $0.9533 | 3,828,762.0 | -0.22% |
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 | $45.56 | $43.80 | $1.76 | 8,531,627.0 | -0.68% |
| 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% |
0.22%
0.28%
자본화:
|
볼륨(24시간):