Stockscreener 앱 받기
27.77
16.83%
4.00
시간 외 거래:
27.47
-0.30
-1.08%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $27.87 | $23.82 | $4.05 | 32,641,243.0 | +16.83% |
| 2026-08-06 | $26.00 | $23.55 | $2.45 | 43,464,256.0 | -18.46% |
| 2026-08-05 | $30.20 | $29.09 | $1.11 | 12,571,318.0 | -1.32% |
| 2026-08-04 | $29.73 | $27.90 | $1.84 | 9,329,665.0 | +4.64% |
| 2026-08-03 | $29.76 | $27.92 | $1.84 | 12,816,340.0 | -3.36% |
| 2026-07-31 | $29.54 | $28.54 | $1.00 | 5,407,570.0 | -0.48% |
| 2026-07-30 | $29.38 | $28.29 | $1.09 | 4,491,002.0 | +1.63% |
| 2026-07-29 | $29.50 | $28.52 | $0.985 | 6,465,658.0 | -1.94% |
| 2026-07-28 | $29.51 | $28.43 | $1.08 | 6,549,392.0 | +2.29% |
| 2026-07-27 | $28.84 | $27.52 | $1.32 | 6,917,099.0 | +6.16% |
| 2026-07-24 | $27.54 | $26.54 | $1.00 | 9,138,645.0 | -0.18% |
| 2026-07-23 | $28.88 | $27.07 | $1.81 | 9,734,819.0 | -4.57% |
| 2026-07-22 | $28.60 | $27.78 | $0.8199 | 12,374,572.0 | +1.61% |
| 2026-07-21 | $29.01 | $27.80 | $1.21 | 11,772,921.0 | -4.76% |
| 2026-07-20 | $29.51 | $28.39 | $1.12 | 6,883,845.0 | +1.48% |
| 2026-07-17 | $30.35 | $28.55 | $1.80 | 9,130,138.0 | -3.30% |
| 2026-07-16 | $30.84 | $29.27 | $1.57 | 6,331,237.0 | -0.76% |
| 2026-07-15 | $30.97 | $30.10 | $0.87 | 5,557,203.0 | +0.23% |
| 2026-07-14 | $30.49 | $29.33 | $1.16 | 6,062,811.0 | +1.04% |
| 2026-07-13 | $30.80 | $29.37 | $1.43 | 7,897,129.0 | -2.52% |
| 2026-07-10 | $31.30 | $30.39 | $0.91 | 5,328,786.0 | +0.26% |
| 2026-07-09 | $30.85 | $29.88 | $0.97 | 7,444,233.0 | -0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $30.20 | $23.55 | $6.64 | 143,464,065.0 | -4.93% |
| 2026-07 | $34.19 | $26.54 | $7.65 | 169,286,681.0 | -0.24% |
| 2026-06 | $32.91 | $27.47 | $5.44 | 196,004,719.0 | -11.99% |
| 2026-05 | $35.75 | $27.66 | $8.09 | 222,486,610.0 | -0.89% |
| 2026-04 | $37.40 | $32.01 | $5.39 | 137,863,093.0 | -5.38% |
| 2026-03 | $52.42 | $33.21 | $19.21 | 151,673,911.0 | -33.82% |
| 2026-02 | $59.31 | $42.63 | $16.68 | 106,663,366.0 | +2.15% |
| 2026-01 | $57.85 | $45.77 | $12.08 | 80,487,709.0 | +14.74% |
Celsius Holdings Inc 주식 (CELH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.08 | $40.33 | $6.75 | 103,898,617.0 | +12.70% |
| 2025-11 | $61.49 | $37.45 | $24.04 | 185,338,724.0 | -32.03% |
| 2025-10 | $66.74 | $56.20 | $10.54 | 90,103,612.0 | +4.77% |
| 2025-09 | $62.64 | $50.80 | $11.84 | 121,228,013.0 | -8.57% |
| 2025-08 | $63.50 | $41.31 | $22.19 | 156,567,754.0 | +38.69% |
| 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% |
1.42%
0.30%
자본화:
|
볼륨(24시간):