Stockscreener 앱 받기
62.91
3.03%
1.85
시간 외 거래:
62.75
-0.16
-0.25%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $62.94 | $61.11 | $1.83 | 5,029,333.0 | +3.03% |
| 2025-10-07 | $61.22 | $58.72 | $2.50 | 4,938,999.0 | +3.30% |
| 2025-10-06 | $59.82 | $58.53 | $1.29 | 3,969,965.0 | +0.70% |
| 2025-10-03 | $60.76 | $58.53 | $2.23 | 4,493,998.0 | -0.34% |
| 2025-10-02 | $59.15 | $57.34 | $1.81 | 5,028,492.0 | +2.43% |
| 2025-10-01 | $58.01 | $56.20 | $1.81 | 5,381,578.0 | +0.02% |
| 2025-09-30 | $58.90 | $57.06 | $1.83 | 6,229,549.0 | +1.04% |
| 2025-09-29 | $57.01 | $54.81 | $2.20 | 6,518,017.0 | +4.61% |
| 2025-09-26 | $54.61 | $51.86 | $2.75 | 5,821,020.0 | +4.99% |
| 2025-09-25 | $52.40 | $51.16 | $1.24 | 4,851,159.0 | -0.14% |
| 2025-09-24 | $52.91 | $51.10 | $1.81 | 5,737,724.0 | +1.71% |
| 2025-09-23 | $52.45 | $50.80 | $1.65 | 5,898,171.0 | -0.64% |
| 2025-09-22 | $54.07 | $51.05 | $3.02 | 10,315,569.0 | -6.19% |
| 2025-09-19 | $55.84 | $53.76 | $2.08 | 6,071,714.0 | -0.83% |
| 2025-09-18 | $56.70 | $55.10 | $1.60 | 4,466,817.0 | -2.04% |
| 2025-09-17 | $57.29 | $55.20 | $2.09 | 4,941,351.0 | +1.94% |
| 2025-09-16 | $55.94 | $53.53 | $2.41 | 6,627,052.0 | -1.43% |
| 2025-09-15 | $57.84 | $56.03 | $1.81 | 4,786,268.0 | -3.03% |
| 2025-09-12 | $58.30 | $57.26 | $1.04 | 3,088,735.0 | -0.17% |
| 2025-09-11 | $58.91 | $56.92 | $1.98 | 5,870,135.0 | +3.02% |
| 2025-09-10 | $56.63 | $55.00 | $1.63 | 3,334,287.0 | +0.32% |
| 2025-09-09 | $56.64 | $55.45 | $1.19 | 4,919,439.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $62.94 | $56.20 | $6.74 | 33,871,698.0 | +9.43% |
| 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% |
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% |
0.09%
0.41%
자본화:
|
볼륨(24시간):