Get the Stockscreener App
82.07
6.40%
+4.94
Pre-market:
83.77
1.70
+2.07%
Celsius Holdings Inc Stock (CELH) Price History
The historical daily chart and data for Celsius Holdings Inc stock (CELH), show that the latest closing stock price as of May 09, 2024, is $82.07.
- Celsius Holdings Inc all-time high stock price is $206.85, occurred on September 08, 2023.
- The lowest Celsius Holdings Inc stock price recorded was $0.34 on January 30, 2014. Since then, Celsius Holdings Inc's stock price has risen over 24,038% to $82.07 now.
- The 52-week high stock price for CELH is $206.85, representing a 152.04% increase from the current share price, occurred on September 08, 2023.
- The 52-week low stock price for CELH is $48.11, indicating a -41.38% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Celsius Holdings Inc (CELH) stock in the beginning of 2023 was $75.05. The stock closed the year at $104.04, a gain of over 38.63% for the year.
The table below shows more information about CELH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $85.91 | $77.52 | $8.39 | 8,842,957.0 | +6.40% |
| May 08, 2024 | $77.18 | $72.56 | $4.62 | 5,779,429.0 | +0.23% |
| May 07, 2024 | $79.87 | $70.40 | $9.47 | 14,986,860.0 | -1.76% |
| May 06, 2024 | $79.94 | $75.04 | $4.90 | 8,372,920.0 | +3.11% |
| May 03, 2024 | $77.17 | $74.13 | $3.04 | 4,185,896.0 | +2.14% |
| May 02, 2024 | $75.22 | $70.39 | $4.83 | 3,840,975.0 | +2.82% |
| May 01, 2024 | $74.51 | $70.16 | $4.35 | 3,090,893.0 | +1.50% |
| Apr 30, 2024 | $73.26 | $70.72 | $2.54 | 2,722,927.0 | -3.34% |
| Apr 29, 2024 | $76.29 | $72.36 | $3.93 | 3,056,880.0 | +0.78% |
| Apr 26, 2024 | $73.79 | $71.82 | $1.97 | 1,602,928.0 | +2.12% |
| Apr 25, 2024 | $72.41 | $69.77 | $2.64 | 2,462,500.0 | -0.50% |
| Apr 24, 2024 | $74.75 | $70.86 | $3.89 | 3,950,924.0 | -0.04% |
| Apr 23, 2024 | $72.84 | $69.95 | $2.89 | 5,317,512.0 | +3.21% |
| Apr 22, 2024 | $71.88 | $67.27 | $4.61 | 3,773,275.0 | +1.38% |
| Apr 19, 2024 | $70.62 | $67.53 | $3.09 | 3,489,063.0 | -1.61% |
| Apr 18, 2024 | $73.23 | $69.62 | $3.61 | 3,283,214.0 | -1.41% |
| Apr 17, 2024 | $73.73 | $70.77 | $2.96 | 3,313,528.0 | -2.14% |
| Apr 16, 2024 | $74.19 | $72.03 | $2.16 | 4,057,540.0 | -1.32% |
| Apr 15, 2024 | $80.35 | $73.07 | $7.28 | 5,553,455.0 | -7.81% |
| Apr 12, 2024 | $80.70 | $78.24 | $2.46 | 3,239,234.0 | -1.42% |
| Apr 11, 2024 | $84.97 | $80.81 | $4.16 | 3,284,292.0 | -4.26% |
| Apr 10, 2024 | $85.75 | $82.16 | $3.59 | 2,500,455.0 | -0.20% |
Celsius Holdings Inc Stock (CELH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Celsius Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CELH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Celsius Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Celsius Holdings Inc Stock (CELH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $85.91 | $70.16 | $15.75 | 57,942,887.0 | +15.15% |
| Apr, 2024 | $85.75 | $67.27 | $18.48 | 78,383,555.0 | -14.05% |
| Mar, 2024 | $99.62 | $76.85 | $22.77 | 96,825,057.0 | +1.59% |
| Feb, 2024 | $82.75 | $49.56 | $33.19 | 111,760,368.0 | +63.57% |
| Jan, 2024 | $62.05 | $49.46 | $12.59 | 100,806,576.0 | -8.47% |
Celsius Holdings Inc Stock (CELH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.63 | $48.11 | $8.52 | 76,332,623.0 | +10.12% |
| Nov, 2023 | $189.0 | $48.30 | $140.7 | 90,278,944.0 | -67.45% |
| Oct, 2023 | $176.6 | $150.0 | $26.56 | 25,511,480.0 | -11.37% |
| Sep, 2023 | $206.8 | $165.3 | $41.50 | 23,943,593.0 | -12.47% |
| Aug, 2023 | $196.6 | $135.1 | $61.50 | 33,450,377.0 | +35.48% |
| Jul, 2023 | $157.3 | $141.1 | $16.19 | 19,432,540.0 | -3.01% |
| Jun, 2023 | $153.9 | $125.6 | $28.33 | 31,121,411.0 | +18.85% |
| May, 2023 | $138.8 | $96.17 | $42.63 | 31,722,116.0 | +31.35% |
| Apr, 2023 | $95.70 | $84.25 | $11.45 | 13,108,927.0 | +2.83% |
| Mar, 2023 | $96.89 | $80.25 | $16.64 | 23,079,197.0 | +2.36% |
| Feb, 2023 | $103.8 | $85.28 | $18.47 | 19,646,300.0 | -9.49% |
| Jan, 2023 | $116.0 | $95.65 | $20.36 | 17,361,159.0 | -3.58% |
Celsius Holdings Inc Stock (CELH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $122.2 | $98.63 | $23.61 | 16,652,846.0 | -6.56% |
| Nov, 2022 | $112.2 | $78.25 | $34.00 | 27,354,282.0 | +22.24% |
| Oct, 2022 | $95.85 | $80.70 | $15.15 | 19,373,339.0 | +0.44% |
| Sep, 2022 | $108.4 | $85.46 | $22.91 | 26,972,705.0 | -12.38% |
| Aug, 2022 | $118.2 | $92.58 | $25.61 | 59,970,667.0 | +16.33% |
| Jul, 2022 | $89.05 | $63.64 | $25.41 | 21,710,779.0 | +36.32% |
| Jun, 2022 | $72.01 | $52.11 | $19.90 | 19,088,728.0 | -2.73% |
| May, 2022 | $71.29 | $38.31 | $32.98 | 27,672,051.0 | +29.02% |
| Apr, 2022 | $61.58 | $48.29 | $13.29 | 14,084,253.0 | -5.76% |
| Mar, 2022 | $65.50 | $41.59 | $23.91 | 22,046,826.0 | -13.63% |
| Feb, 2022 | $66.40 | $46.09 | $20.31 | 17,732,716.0 | +33.86% |
| Jan, 2022 | $76.17 | $39.45 | $36.72 | 24,118,134.0 | -35.99% |
1.59%
Cap:
|
Volume (24h):