Celsius Holdings Inc (CELH)

CELH
🏛️ États-Unis →
54.39
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 55.36 56.03 54.25 54.52 2.7M
2023-12-28 55.65 56.63 54.80 55.45 3.5M
2023-12-27 53.11 56.12 53.11 55.72 5.7M
2023-12-26 50.01 53.40 49.69 52.95 4.3M
2023-12-22 50.40 51.32 49.93 50.04 2.0M
2023-12-21 49.60 50.65 49.51 50.29 2.1M
2023-12-20 50.51 50.80 48.94 49.09 4.6M
2023-12-19 50.12 51.93 50.08 50.99 2.8M
2023-12-18 49.75 50.58 49.10 49.76 3.0M
2023-12-15 51.13 51.80 49.00 49.68 5.9M
2023-12-14 52.76 54.12 50.65 50.90 5.1M
2023-12-13 49.19 52.09 48.70 51.89 4.3M
2023-12-12 49.60 49.95 48.11 49.13 4.0M
2023-12-11 50.89 50.95 49.22 49.69 3.5M
2023-12-08 50.68 51.30 50.10 50.90 3.5M
2023-12-07 51.06 51.07 49.30 50.96 3.8M
2023-12-06 51.65 52.21 51.15 51.22 3.2M
2023-12-05 51.77 53.77 51.77 52.00 3.4M
2023-12-04 52.00 54.46 51.83 52.36 4.8M
2023-12-01 49.10 52.27 48.91 51.99 4.4M
2023-11-30 50.65 50.94 48.30 49.51 12.5M
2023-11-29 52.51 53.25 50.39 50.60 4.6M
2023-11-28 53.30 53.85 52.10 52.25 3.9M
2023-11-27 53.59 54.92 53.45 53.69 3.1M
2023-11-24 53.79 54.66 53.28 53.56 1.5M
2023-11-22 52.57 54.75 52.57 53.92 3.6M
2023-11-21 53.70 55.23 52.13 52.29 4.7M
2023-11-20 49.86 54.36 49.61 54.18 7.1M
2023-11-17 50.13 50.90 49.53 49.97 3.7M
2023-11-16 51.53 52.56 49.19 50.04 6.2M
2023-11-15 52.86 52.88 49.96 51.59 8.0M
2023-11-14 165.08 165.50 147.04 156.76 6.1M
2023-11-13 172.69 173.43 162.31 162.42 2.0M
2023-11-10 173.92 177.25 169.74 172.50 1.6M
2023-11-09 181.22 182.93 171.73 174.36 1.8M
2023-11-08 178.00 188.77 171.05 179.27 3.5M
2023-11-07 182.42 188.98 167.50 174.16 7.0M
2023-11-06 179.55 185.50 172.20 176.90 4.3M
2023-11-03 169.82 177.75 165.50 174.55 2.7M
2023-11-02 159.25 163.23 158.11 162.01 1.5M
2023-11-01 152.74 155.32 150.50 155.23 1.4M
2023-10-31 160.00 160.76 150.42 152.09 1.9M
2023-10-30 162.10 164.59 160.47 161.04 0.9M
2023-10-27 161.98 165.52 158.87 159.82 1.1M
2023-10-26 165.59 166.44 156.65 160.38 1.3M
2023-10-25 172.09 173.50 167.18 167.69 1.2M
2023-10-24 165.76 172.82 165.25 170.93 0.8M
2023-10-23 161.73 168.12 159.06 163.89 1.1M
2023-10-20 170.11 172.51 160.69 162.02 1.3M
2023-10-19 173.22 175.39 170.92 171.93 0.9M
2023-10-18 172.88 174.86 170.63 172.06 1.0M
2023-10-17 166.58 175.63 166.11 174.02 1.4M
2023-10-16 164.50 169.51 161.04 167.19 0.9M
2023-10-13 158.76 163.70 158.08 163.67 0.8M
2023-10-12 166.38 166.40 157.67 158.76 0.9M
2023-10-11 168.48 169.96 163.26 165.75 0.9M
2023-10-10 161.47 169.14 161.00 167.03 1.6M
2023-10-09 152.34 158.76 151.54 158.58 1.2M
2023-10-06 150.50 154.51 150.01 154.11 1.0M
2023-10-05 155.11 155.98 151.89 153.15 1.1M
2023-10-04 162.16 163.22 153.36 156.61 1.9M
2023-10-03 172.58 173.06 158.62 161.12 1.6M
2023-10-02 172.24 176.57 170.95 174.00 0.8M
2023-09-29 175.20 175.92 171.43 171.60 0.9M
2023-09-28 173.23 175.97 172.39 173.08 0.9M
2023-09-27 168.06 173.38 167.67 172.24 1.1M
2023-09-26 168.59 170.23 166.56 167.53 0.9M
2023-09-25 165.97 171.76 165.35 170.33 0.9M
2023-09-22 171.00 172.94 167.35 167.54 1.1M
2023-09-21 178.24 181.16 168.49 170.28 2.6M
2023-09-20 198.11 198.11 180.76 181.41 2.4M
2023-09-19 198.30 200.77 195.84 197.89 0.9M
2023-09-18 197.78 201.55 197.00 198.92 0.9M
2023-09-15 203.28 206.43 195.05 197.53 2.8M
2023-09-14 201.37 204.56 199.37 201.94 0.8M
2023-09-13 200.63 206.50 198.91 200.56 0.9M
2023-09-12 198.35 202.72 197.39 201.13 1.0M
2023-09-11 205.22 205.24 198.80 199.43 0.9M
2023-09-08 205.00 206.85 201.02 201.63 0.9M
2023-09-07 199.45 206.14 197.66 205.26 1.2M
2023-09-06 197.23 202.69 197.21 200.34 1.0M
2023-09-05 194.56 200.36 190.50 197.36 1.2M
2023-09-01 197.48 198.45 191.46 194.22 0.9M
2023-08-31 194.01 196.59 192.43 196.04 1.2M
2023-08-30 187.75 194.35 187.75 194.01 1.0M
2023-08-29 183.75 188.88 183.51 187.81 1.5M
2023-08-28 183.07 183.50 180.29 182.13 0.5M
2023-08-25 179.02 182.42 176.19 181.99 0.8M
2023-08-24 180.34 181.65 176.34 177.62 0.7M
2023-08-23 177.97 185.05 177.14 180.36 1.0M
2023-08-22 179.98 181.83 176.95 178.01 0.8M
2023-08-21 175.27 179.95 174.01 177.52 1.2M
2023-08-18 168.26 176.40 167.16 174.79 1.1M
2023-08-17 179.60 179.90 169.12 169.35 1.5M
2023-08-16 183.00 183.50 178.14 179.15 1.1M
2023-08-15 179.41 183.68 177.04 182.74 2.0M
2023-08-14 176.28 183.06 174.00 183.00 2.0M
2023-08-11 172.72 176.49 170.01 175.06 1.3M
2023-08-10 175.19 178.76 168.84 172.98 2.3M
2023-08-09 171.50 175.85 160.55 172.67 5.5M
2023-08-08 143.11 146.59 140.18 143.36 2.7M
2023-08-07 142.50 145.45 137.18 143.22 1.5M
2023-08-04 143.37 146.17 141.16 142.61 1.0M
2023-08-03 139.50 145.82 139.50 143.36 0.9M
2023-08-02 140.26 141.25 135.09 139.34 1.3M
2023-08-01 143.52 145.98 141.94 142.43 0.7M
2023-07-31 148.77 151.84 141.60 144.70 1.6M
2023-07-28 147.53 149.06 145.78 147.48 0.6M
2023-07-27 149.54 149.54 143.48 144.43 0.7M
2023-07-26 146.06 150.88 145.35 147.35 0.9M
2023-07-25 143.42 147.43 143.11 146.64 0.9M
2023-07-24 143.30 147.34 141.46 143.40 0.9M
2023-07-21 144.97 145.31 142.80 143.38 0.6M
2023-07-20 144.90 145.37 141.66 143.51 0.6M
2023-07-19 143.44 146.30 141.68 145.30 1.0M
2023-07-18 151.91 151.91 143.52 144.54 1.7M
2023-07-17 153.11 157.28 151.68 151.91 1.1M
2023-07-14 148.85 154.60 148.12 153.11 1.8M
2023-07-13 150.69 155.00 148.31 148.71 1.0M
2023-07-12 147.02 152.20 145.52 149.84 1.1M
2023-07-11 149.07 150.43 141.09 145.79 1.3M
2023-07-10 146.65 151.00 146.65 149.52 0.9M
2023-07-07 146.97 149.16 145.77 146.01 0.7M
2023-07-06 146.10 148.58 143.43 146.05 1.1M
2023-07-05 148.77 149.74 146.81 147.84 0.6M
2023-07-03 149.20 150.23 146.32 148.27 0.4M
2023-06-30 149.25 152.75 148.89 149.19 0.8M
2023-06-29 150.35 152.18 148.52 148.83 0.6M
2023-06-28 149.95 153.94 149.84 150.35 0.9M
2023-06-27 146.43 151.39 146.43 150.71 1.2M
2023-06-26 149.86 151.99 145.44 147.16 1.2M
2023-06-23 148.00 153.46 147.23 150.10 7.9M
2023-06-22 141.41 149.97 141.41 147.87 1.6M
2023-06-21 141.00 143.24 139.54 140.47 0.8M
2023-06-20 144.43 147.18 140.65 141.36 1.0M
2023-06-16 146.53 148.00 143.40 144.44 0.9M
2023-06-15 142.72 145.49 140.85 144.75 1.0M
2023-06-14 147.00 148.31 140.17 143.06 1.8M
2023-06-13 145.37 150.35 143.52 149.49 1.6M
2023-06-12 140.56 145.41 139.90 144.11 0.9M
2023-06-09 141.57 143.25 138.93 139.19 0.7M
2023-06-08 137.61 141.42 136.18 141.00 1.1M
2023-06-07 143.87 145.93 137.79 138.03 1.2M
2023-06-06 143.22 146.80 141.81 142.21 1.3M
2023-06-05 138.52 147.90 138.44 143.94 1.9M
2023-06-02 136.26 140.39 135.25 138.17 1.6M
2023-06-01 126.01 136.71 125.61 133.29 2.2M
2023-05-31 124.30 126.43 122.62 125.53 1.4M
2023-05-30 127.89 128.80 124.31 124.56 0.8M
2023-05-26 129.36 129.86 125.25 126.44 0.9M
2023-05-25 131.50 132.73 127.89 129.11 0.8M
2023-05-24 128.21 132.15 126.51 131.43 1.4M
2023-05-23 131.70 133.15 128.40 129.61 1.5M
2023-05-22 132.35 135.20 130.98 131.22 1.0M
2023-05-19 135.53 135.53 131.14 131.67 1.0M
2023-05-18 132.32 138.80 131.50 133.38 1.6M
2023-05-17 132.30 133.74 130.31 133.13 0.8M
2023-05-16 132.13 133.38 129.82 132.26 1.1M
2023-05-15 129.73 132.33 127.64 131.56 1.1M
2023-05-12 131.12 135.19 128.76 129.83 1.7M
2023-05-11 129.95 130.99 126.10 130.21 1.9M
2023-05-10 118.50 134.50 118.50 128.29 7.0M
2023-05-09 105.71 107.44 104.23 107.12 1.5M
2023-05-08 103.90 107.32 103.01 106.89 1.0M
2023-05-05 100.82 105.83 100.82 104.26 1.1M
2023-05-04 100.45 102.33 98.97 100.04 0.7M
2023-05-03 100.26 101.69 99.59 99.83 0.8M
2023-05-02 100.57 101.79 96.86 99.51 1.6M
2023-05-01 96.17 103.71 96.17 103.35 1.6M
2023-04-28 92.24 95.70 89.76 95.57 0.9M
2023-04-27 92.00 93.85 91.35 93.05 0.7M
2023-04-26 91.67 94.96 91.00 91.86 1.0M
2023-04-25 91.65 92.83 89.72 89.98 0.5M
2023-04-24 90.62 92.57 90.62 92.48 0.7M
2023-04-21 90.54 92.30 89.25 90.58 1.0M
2023-04-20 88.27 91.44 88.27 90.02 1.1M
2023-04-19 87.03 89.60 84.29 89.49 1.1M
2023-04-18 87.65 88.12 84.90 87.69 0.7M
2023-04-17 87.09 89.04 86.83 87.43 0.8M
2023-04-14 86.83 88.28 85.78 86.92 0.4M
2023-04-13 87.04 88.65 86.76 87.36 0.6M
2023-04-12 87.54 87.75 85.50 86.07 0.5M
2023-04-11 87.28 88.00 86.55 86.89 0.5M
2023-04-10 85.77 87.46 84.25 87.00 0.5M
2023-04-06 87.86 88.47 86.38 86.71 0.5M
2023-04-05 89.09 89.50 86.68 88.36 0.5M
2023-04-04 92.15 92.99 89.28 89.91 0.5M
2023-04-03 92.44 93.28 90.59 92.14 0.5M
2023-03-31 91.85 94.30 91.30 92.94 0.7M
2023-03-30 91.94 93.00 90.85 91.44 0.4M
2023-03-29 90.63 92.48 89.60 90.62 0.4M
2023-03-28 92.05 92.30 89.04 89.45 0.5M
2023-03-27 91.29 92.95 90.35 92.52 0.7M
2023-03-24 90.35 91.57 89.27 90.46 0.7M
2023-03-23 89.40 91.04 87.62 88.88 0.7M
2023-03-22 89.54 90.73 88.17 88.53 0.7M
2023-03-21 85.04 90.04 84.67 89.20 1.1M
2023-03-20 84.02 85.21 82.78 83.80 0.5M
2023-03-17 84.64 85.45 83.14 83.78 0.9M
2023-03-16 83.53 86.65 81.90 85.17 0.7M
2023-03-15 82.62 84.12 82.15 83.48 0.9M
2023-03-14 83.80 84.91 82.45 84.52 0.9M
2023-03-13 81.52 84.16 80.25 81.64 1.0M
2023-03-10 86.92 87.65 82.84 83.01 1.1M
2023-03-09 88.00 88.95 86.49 87.00 0.8M
2023-03-08 89.19 91.03 87.74 88.21 0.8M
2023-03-07 88.71 91.00 88.27 89.19 1.2M
2023-03-06 92.00 92.49 87.62 88.39 2.5M
2023-03-03 93.88 95.00 89.97 94.78 1.6M
2023-03-02 84.84 96.89 84.02 94.41 2.4M
2023-03-01 89.62 90.75 86.63 88.78 2.1M
2023-02-28 93.56 95.01 89.55 90.80 1.9M
2023-02-27 92.79 92.79 89.31 90.02 1.2M
2023-02-24 89.92 93.19 89.31 92.07 0.9M
2023-02-23 90.33 92.38 86.98 91.78 1.1M
2023-02-22 88.00 89.41 85.29 89.04 1.2M
2023-02-21 93.48 94.12 86.34 86.91 1.4M
2023-02-17 93.80 95.47 92.52 94.84 0.7M
2023-02-16 95.98 98.87 93.73 93.81 0.7M
2023-02-15 96.62 97.50 94.70 96.66 0.5M
2023-02-14 96.53 99.09 95.61 96.18 0.5M
2023-02-13 97.87 99.30 95.17 97.86 0.9M
2023-02-10 95.48 98.23 93.52 97.13 0.5M
2023-02-09 98.92 100.58 95.67 96.41 0.8M
2023-02-08 98.27 99.87 96.89 97.41 0.5M
2023-02-07 99.19 100.11 95.32 98.13 1.1M
2023-02-06 95.57 101.97 94.59 99.45 2.1M
2023-02-03 92.50 95.87 90.85 92.13 1.4M
2023-02-02 101.88 103.75 93.35 94.13 1.7M
2023-02-01 100.16 101.82 96.10 100.45 0.7M
2023-01-31 98.30 100.58 97.78 100.32 0.5M
2023-01-30 98.10 100.49 97.01 97.73 0.5M
2023-01-27 101.76 101.89 97.97 99.03 0.7M
2023-01-26 102.86 103.99 100.30 102.16 0.5M
2023-01-25 101.81 101.81 98.30 101.43 0.7M
2023-01-24 102.86 108.02 102.13 104.02 0.9M
2023-01-23 99.71 104.01 98.31 103.40 0.7M
2023-01-20 99.10 100.18 95.65 99.88 1.1M
2023-01-19 99.74 102.00 97.38 97.81 1.0M
2023-01-18 113.53 114.49 101.57 101.83 1.5M
2023-01-17 111.36 116.01 109.39 112.68 1.2M
2023-01-13 105.12 110.52 104.59 110.18 1.0M
2023-01-12 106.98 109.94 104.04 106.40 0.8M
2023-01-11 102.27 108.80 101.25 106.57 1.3M
2023-01-10 97.05 101.71 96.00 101.24 0.8M
2023-01-09 99.00 102.25 97.58 97.67 0.6M
2023-01-06 101.32 103.90 96.76 97.26 1.1M
2023-01-05 99.97 103.56 99.00 101.23 0.6M
2023-01-04 103.34 103.38 98.21 100.91 0.8M
2023-01-03 105.52 106.51 97.13 100.47 1.2M