45.41
price up icon6.02%   2.58
after-market 시간 외 거래: 45.70 0.29 +0.64%
loading

Celsius Holdings Inc 주식 (CELH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $46.99 $43.78 $3.21 13,024,541.0 +6.02%
2025-06-23 $43.83 $42.23 $1.59 5,735,145.0 -1.25%
2025-06-20 $44.45 $42.96 $1.49 5,756,046.0 -1.59%
2025-06-18 $44.64 $43.87 $0.7675 6,426,929.0 -0.20%
2025-06-17 $44.77 $42.32 $2.45 7,722,625.0 +1.54%
2025-06-16 $44.20 $43.24 $0.96 8,903,672.0 +5.66%
2025-06-13 $41.72 $40.41 $1.31 4,952,602.0 -1.95%
2025-06-12 $42.46 $41.16 $1.30 4,143,257.0 -0.21%
2025-06-11 $43.11 $41.62 $1.48 6,851,885.0 -1.13%
2025-06-10 $44.00 $42.53 $1.47 9,280,219.0 +0.64%
2025-06-09 $42.81 $41.48 $1.33 11,446,328.0 +4.14%
2025-06-06 $41.13 $39.76 $1.37 6,207,972.0 +1.30%
2025-06-05 $40.67 $39.12 $1.55 6,355,919.0 -0.02%
2025-06-04 $40.69 $39.16 $1.53 10,816,290.0 +2.32%
2025-06-03 $39.55 $37.63 $1.92 8,130,904.0 +2.83%
2025-06-02 $38.13 $36.37 $1.76 6,633,173.0 +0.58%
2025-05-30 $38.35 $35.86 $2.49 9,774,264.0 +4.24%
2025-05-29 $36.38 $34.10 $2.28 8,753,466.0 +4.04%
2025-05-28 $37.05 $34.90 $2.15 6,411,841.0 -5.70%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $46.99 $36.37 $10.62 135,412,048.0 +19.88%
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

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

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%
$29.63
price down icon 1.50%
$109.25
price up icon 0.56%
$43.90
price up icon 1.20%
$24.61
price down icon 0.16%
$36.39
price up icon 1.08%
자본화:     |  볼륨(24시간):