27.08
price up icon1.69%   0.45
after-market 시간 외 거래: 27.16 0.08 +0.30%
loading

Celsius Holdings Inc 주식 (CELH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $27.41 $26.36 $1.05 4,410,255.0 +1.69%
2025-03-13 $27.98 $26.09 $1.89 4,875,991.0 -3.13%
2025-03-12 $27.81 $26.66 $1.15 7,355,924.0 -1.22%
2025-03-11 $28.52 $26.51 $2.01 9,236,005.0 +2.20%
2025-03-10 $29.29 $27.00 $2.29 12,032,125.0 -0.58%
2025-03-07 $27.42 $25.30 $2.12 7,670,894.0 +7.75%
2025-03-06 $26.13 $25.07 $1.06 6,709,283.0 -1.36%
2025-03-05 $26.21 $24.77 $1.44 8,072,022.0 -0.50%
2025-03-04 $26.29 $25.89 $0.395 2,286,161.0 +0.97%
2025-03-03 $27.50 $25.52 $1.98 10,380,205.0 -0.16%
2025-02-28 $26.40 $25.31 $1.09 8,308,178.0 -1.15%
2025-02-27 $27.89 $25.97 $1.92 7,279,308.0 -4.47%
2025-02-26 $27.84 $26.70 $1.14 9,239,717.0 +1.23%
2025-02-25 $31.44 $26.71 $4.73 20,213,469.0 -14.33%
2025-02-24 $33.49 $30.56 $2.93 18,410,545.0 -3.83%
2025-02-21 $34.44 $30.12 $4.32 62,034,851.0 +27.77%
2025-02-20 $26.00 $24.44 $1.56 26,029,033.0 -2.15%
2025-02-19 $26.22 $23.99 $2.23 25,047,909.0 +14.73%
2025-02-18 $23.23 $22.25 $0.98 6,815,909.0 +1.79%

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
2025-03 $29.29 $24.77 $4.52 77,439,120.0 +5.41%
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%
$40.12
price down icon 1.13%
$21.83
price down icon 1.12%
$34.68
price up icon 0.41%
$1,318.47
price up icon 0.37%
$31.94
price up icon 2.31%
자본화:     |  볼륨(24시간):