Stockscreener 앱 받기
28.13
1.37%
0.38
시간 외 거래:
28.22
0.09
+0.32%
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $29.32 | $28.11 | $1.21 | 11,892,419.0 | +1.37% |
| 2026-06-04 | $30.30 | $27.47 | $2.83 | 18,284,888.0 | -7.53% |
| 2026-06-03 | $30.65 | $29.46 | $1.19 | 7,475,655.0 | -1.74% |
| 2026-06-02 | $31.32 | $30.10 | $1.22 | 8,408,842.0 | -1.10% |
| 2026-06-01 | $32.91 | $30.61 | $2.30 | 11,219,065.0 | -7.18% |
| 2026-05-29 | $33.49 | $32.57 | $0.92 | 9,998,765.0 | +0.15% |
| 2026-05-28 | $33.44 | $30.93 | $2.50 | 10,336,110.0 | +4.96% |
| 2026-05-27 | $32.95 | $30.77 | $2.18 | 11,342,907.0 | +6.67% |
| 2026-05-26 | $30.48 | $29.13 | $1.35 | 9,506,599.0 | -1.49% |
| 2026-05-22 | $30.34 | $29.24 | $1.10 | 7,588,340.0 | +1.41% |
| 2026-05-21 | $29.76 | $28.38 | $1.38 | 5,531,453.0 | +3.74% |
| 2026-05-20 | $29.53 | $28.46 | $1.07 | 9,625,943.0 | -1.72% |
| 2026-05-19 | $30.14 | $29.07 | $1.07 | 5,496,884.0 | -0.68% |
| 2026-05-18 | $30.86 | $28.59 | $2.27 | 16,219,663.0 | -2.75% |
| 2026-05-15 | $30.43 | $28.93 | $1.49 | 9,131,273.0 | +3.96% |
| 2026-05-14 | $29.71 | $27.80 | $1.91 | 8,792,320.0 | +4.13% |
| 2026-05-13 | $29.84 | $27.66 | $2.18 | 15,531,313.0 | -5.91% |
| 2026-05-12 | $30.31 | $28.95 | $1.36 | 10,341,824.0 | -3.36% |
| 2026-05-11 | $31.19 | $28.77 | $2.42 | 20,242,816.0 | -5.11% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $32.91 | $27.47 | $5.44 | 69,173,288.0 | -15.45% |
| 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% |
0.30%
0.15%
자본화:
|
볼륨(24시간):