Stockscreener 앱 받기
34.62
1.93%
-0.9001
Celsius Holdings Inc 주식 (CELH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $35.58 | $34.73 | $0.8499 | 314,913.0 | -2.00% |
| 2025-05-06 | $36.16 | $32.36 | $3.80 | 16,889,109.0 | +4.81% |
| 2025-05-05 | $34.88 | $33.65 | $1.23 | 13,389,756.0 | -1.65% |
| 2025-05-02 | $35.82 | $34.37 | $1.45 | 6,015,024.0 | -1.18% |
| 2025-05-01 | $35.44 | $34.71 | $0.73 | 4,238,207.0 | -0.26% |
| 2025-04-30 | $35.32 | $34.38 | $0.94 | 4,468,759.0 | -1.41% |
| 2025-04-29 | $35.52 | $34.01 | $1.51 | 7,309,248.0 | -1.31% |
| 2025-04-28 | $37.71 | $35.34 | $2.37 | 5,160,663.0 | -2.20% |
| 2025-04-25 | $36.90 | $35.69 | $1.21 | 4,851,198.0 | -1.24% |
| 2025-04-24 | $37.35 | $36.13 | $1.22 | 4,306,572.0 | -0.19% |
| 2025-04-23 | $39.16 | $36.87 | $2.29 | 8,709,500.0 | -1.51% |
| 2025-04-22 | $38.68 | $36.53 | $2.15 | 6,831,751.0 | +4.85% |
| 2025-04-21 | $37.40 | $34.78 | $2.62 | 5,978,541.0 | -3.09% |
| 2025-04-17 | $37.72 | $36.82 | $0.8966 | 4,890,590.0 | +1.58% |
| 2025-04-16 | $37.83 | $36.39 | $1.44 | 4,295,426.0 | -1.13% |
| 2025-04-15 | $37.43 | $36.00 | $1.43 | 5,391,997.0 | -0.70% |
| 2025-04-14 | $38.22 | $36.75 | $1.47 | 4,582,827.0 | +0.13% |
| 2025-04-11 | $37.67 | $36.00 | $1.67 | 5,451,819.0 | +2.08% |
| 2025-04-10 | $38.35 | $35.44 | $2.91 | 9,485,368.0 | -1.93% |
| 2025-04-09 | $38.16 | $33.26 | $4.90 | 11,099,158.0 | +9.91% |
| 2025-04-08 | $36.69 | $33.29 | $3.40 | 7,503,705.0 | -4.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $36.16 | $32.36 | $3.80 | 40,847,009.0 | -0.43% |
| 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% |
1.28%
자본화:
|
볼륨(24시간):