Stockscreener 앱 받기
26.46
4.41%
-1.22
시간 외 거래:
26.47
0.010
+0.04%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-27 | $27.87 | $26.27 | $1.60 | 8,438,594.0 | -4.41% |
| 2024-12-26 | $28.05 | $26.84 | $1.21 | 4,545,564.0 | +1.17% |
| 2024-12-24 | $27.45 | $26.56 | $0.89 | 2,543,300.0 | +2.28% |
| 2024-12-23 | $27.06 | $26.36 | $0.70 | 6,682,242.0 | -0.96% |
| 2024-12-20 | $28.12 | $26.91 | $1.21 | 7,779,217.0 | -3.33% |
| 2024-12-19 | $28.28 | $26.72 | $1.56 | 9,258,069.0 | +3.14% |
| 2024-12-18 | $29.38 | $26.37 | $3.01 | 17,632,493.0 | -7.35% |
| 2024-12-17 | $31.32 | $28.92 | $2.40 | 7,726,439.0 | -5.49% |
| 2024-12-16 | $32.10 | $30.51 | $1.59 | 7,359,001.0 | -2.67% |
| 2024-12-13 | $32.38 | $30.63 | $1.75 | 7,742,326.0 | -0.63% |
| 2024-12-12 | $32.12 | $30.12 | $2.00 | 11,790,761.0 | +7.49% |
| 2024-12-11 | $31.74 | $29.66 | $2.08 | 6,825,983.0 | -2.78% |
| 2024-12-10 | $31.38 | $29.32 | $2.05 | 9,109,275.0 | +0.16% |
| 2024-12-09 | $31.39 | $28.25 | $3.14 | 13,798,428.0 | +8.48% |
| 2024-12-06 | $30.47 | $27.80 | $2.67 | 11,007,069.0 | +1.00% |
| 2024-12-05 | $29.85 | $27.82 | $2.03 | 4,703,443.0 | -3.73% |
| 2024-12-04 | $29.86 | $28.55 | $1.30 | 4,557,527.0 | -0.34% |
| 2024-12-03 | $29.31 | $27.40 | $1.91 | 7,624,245.0 | +1.50% |
| 2024-12-02 | $29.78 | $28.27 | $1.52 | 4,932,601.0 | +0.67% |
| 2024-11-29 | $29.10 | $28.41 | $0.6936 | 2,902,042.0 | +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 |
|---|---|---|---|---|---|
| 2024-12 | $32.38 | $26.27 | $6.11 | 162,495,171.0 | -6.99% |
| 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% |
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% |
2.08%
0.67%
자본화:
|
볼륨(24시간):