Celsius Holdings Inc. Common Stockのデータ

Celsius Holdings Inc. Common Stockの基本情報

名前 Celsius Holdings Inc. Common Stock
ティッカー CELH
国 United States
上場年 nan
セクター Consumer Non-Durables

Celsius Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.67 58.38 62.97 62.25 881100.0 62.25
2021-02-12 65.0 61.48 64.69 61.74 906000.0 61.74
2021-02-11 64.24 59.69 61.95 64.14 713100.0 64.14
2021-02-10 66.68 60.82 61.46 60.87 1212400.0 60.87
2021-02-09 64.84 60.58 63.78 61.84 876400.0 61.84
2021-02-08 67.55 64.0 65.22 64.12 950900.0 64.12
2021-02-05 64.39 59.92 60.24 63.96 784500.0 63.96
2021-02-04 60.1 56.91 58.74 59.3 553100.0 59.3
2021-02-03 60.0 55.89 59.17 59.07 931400.0 59.07
2021-02-02 57.8 54.0 56.0 57.46 1274800.0 57.46
2021-02-01 56.47 52.66 53.54 55.9 812900.0 55.9
2021-01-29 57.39 52.15 55.99 53.4 916900.0 53.4
2021-01-28 59.83 52.51 59.42 56.06 1390500.0 56.06
2021-01-27 63.79 55.29 63.27 56.84 2137400.0 56.84
2021-01-26 67.18 61.43 62.39 64.91 984700.0 64.91
2021-01-25 67.29 60.2 64.6 62.92 1449300.0 62.92
2021-01-22 66.38 61.75 62.71 64.68 1040000.0 64.68
2021-01-21 66.45 61.39 66.0 63.18 1338900.0 63.18
2021-01-20 70.66 63.64 69.99 65.58 1727100.0 65.58
2021-01-19 69.7 63.55 67.04 69.58 1334100.0 69.58
2021-01-15 67.72 62.5 63.99 65.25 1499000.0 65.25
2021-01-14 66.81 59.63 59.8 64.82 2399300.0 64.82
2021-01-13 60.33 57.5 59.56 59.6 1800400.0 59.6
2021-01-12 59.58 56.12 56.92 59.31 1104900.0 59.31
2021-01-11 58.77 55.05 58.1 57.11 1345700.0 57.11
2021-01-08 58.76 55.99 56.01 58.54 3798900.0 58.54
2021-01-07 56.45 50.41 52.5 56.34 1695600.0 56.34
2021-01-06 56.87 51.67 51.96 52.34 7246200.0 52.34
2021-01-05 55.79 47.15 48.78 52.15 2588600.0 52.15
2021-01-04 52.72 48.48 52.67 49.54 1820500.0 49.54
2020-12-31 52.1 48.37 49.85 50.31 3653200.0 50.31
2020-12-30 44.93 39.71 40.8 44.42 971400.0 44.42
2020-12-29 42.69 38.77 41.83 40.88 989700.0 40.88
2020-12-28 45.1 41.42 45.1 41.88 1030200.0 41.88
2020-12-24 44.49 42.9 43.0 44.15 811800.0 44.15
2020-12-23 43.26 40.6 41.5 43.0 772600.0 43.0
2020-12-22 42.92 40.0 41.48 41.35 1442500.0 41.35
2020-12-21 41.53 38.0 38.52 41.31 777100.0 41.31
2020-12-18 41.54 38.88 40.18 39.21 1022800.0 39.21
2020-12-17 40.82 38.43 40.58 39.88 783300.0 39.88
2020-12-16 40.24 35.54 36.01 39.69 1423700.0 39.69
2020-12-15 36.42 35.4 36.02 36.0 701100.0 36.0
2020-12-14 37.47 35.6 36.82 35.66 477200.0 35.66
2020-12-11 36.98 35.55 35.93 36.38 569600.0 36.38
2020-12-10 36.78 35.0 35.42 36.37 522000.0 36.37
2020-12-09 37.33 34.84 37.26 35.67 1070800.0 35.67
2020-12-08 38.14 36.2 37.29 37.32 636000.0 37.32
2020-12-07 38.11 36.24 36.26 37.38 929500.0 37.38
2020-12-04 37.04 34.14 36.5 35.6 1035100.0 35.6
2020-12-03 36.8 34.78 35.75 36.22 830500.0 36.22
2020-12-02 36.1 33.77 34.82 35.51 990400.0 35.51
2020-12-01 37.36 31.31 32.6 34.75 2352300.0 34.75
2020-11-30 33.5 31.57 33.42 32.25 1560200.0 32.25
2020-11-27 33.7 30.69 31.04 32.69 755600.0 32.69
2020-11-25 31.8 30.11 31.5 30.44 1201500.0 30.44
2020-11-24 33.99 31.01 33.82 31.18 1677800.0 31.18
2020-11-23 34.77 33.15 34.38 33.7 968900.0 33.7
2020-11-20 34.78 32.72 34.07 34.16 873900.0 34.16
2020-11-19 34.14 31.63 31.65 34.02 1025800.0 34.02
2020-11-18 32.95 31.45 32.4 31.93 950200.0 31.93
2020-11-17 33.64 30.64 33.64 32.31 2059300.0 32.31
2020-11-16 35.44 32.1 32.95 34.09 2082100.0 34.09
2020-11-13 32.75 30.05 32.09 32.58 2671600.0 32.58
2020-11-12 32.75 25.5 27.57 31.96 6993700.0 31.96
2020-11-11 24.84 23.8 23.99 24.77 942600.0 24.77
2020-11-10 24.49 23.02 24.12 23.95 805700.0 23.95
2020-11-09 25.76 23.02 24.5 24.11 1170500.0 24.11
2020-11-06 24.88 23.5 23.78 23.72 642000.0 23.72
2020-11-05 25.21 22.62 24.0 23.86 1118600.0 23.86
2020-11-04 24.19 22.2 22.2 23.49 982400.0 23.49
2020-11-03 22.46 20.6 20.66 22.09 904700.0 22.09
2020-11-02 20.77 20.0 20.44 20.41 656000.0 20.41
2020-10-30 22.3 19.8 22.0 20.11 1231700.0 20.11
2020-10-29 23.0 20.7 21.71 22.3 1235000.0 22.3
2020-10-28 21.95 20.76 21.18 21.41 982800.0 21.41
2020-10-27 22.17 20.62 20.8 21.81 795400.0 21.81
2020-10-26 22.08 20.28 21.85 20.72 1120400.0 20.72
2020-10-23 24.29 21.23 23.29 22.03 1322800.0 22.03
2020-10-22 23.59 21.43 21.46 22.99 1750300.0 22.99
2020-10-21 21.7 20.85 21.45 21.28 468600.0 21.28
2020-10-20 21.82 20.83 21.2 21.31 409900.0 21.31
2020-10-19 22.04 20.52 21.0 21.18 723600.0 21.18
2020-10-16 21.48 20.91 21.35 20.93 611300.0 20.93
2020-10-15 21.81 20.72 21.58 21.36 734400.0 21.36
2020-10-14 23.94 21.18 23.25 21.92 2265200.0 21.92
2020-10-13 22.98 21.25 21.25 22.88 1629800.0 22.88
2020-10-12 22.55 20.7 22.14 21.43 842500.0 21.43
2020-10-09 22.55 19.51 20.71 21.97 2237700.0 21.97
2020-10-08 22.86 20.19 22.32 20.48 1153500.0 20.48
2020-10-07 22.27 20.84 21.32 22.02 951800.0 22.02
2020-10-06 22.64 20.6 22.58 21.16 1200300.0 21.16
2020-10-05 23.36 21.95 23.03 22.62 817500.0 22.62
2020-10-02 23.73 20.81 21.2 23.03 1196800.0 23.03
2020-10-01 24.34 19.8 23.02 21.93 4521300.0 21.93
2020-09-30 22.8 20.77 20.83 22.71 1016800.0 22.71
2020-09-29 20.93 19.86 20.39 20.83 626600.0 20.83
2020-09-28 20.88 19.94 20.15 20.25 556400.0 20.25
2020-09-25 20.09 19.19 19.45 19.76 355400.0 19.76
2020-09-24 20.18 18.71 19.22 19.54 504000.0 19.54
2020-09-23 21.53 19.37 20.99 19.46 712500.0 19.46
2020-09-22 21.92 20.69 21.75 20.92 581500.0 20.92
2020-09-21 21.9 20.88 21.38 21.58 586200.0 21.58
2020-09-18 24.2 21.14 22.18 21.92 1563100.0 21.92
2020-09-17 22.08 20.04 20.6 21.94 532600.0 21.94
2020-09-16 22.05 21.13 21.86 21.2 433400.0 21.2
2020-09-15 22.84 21.5 21.5 21.86 748100.0 21.86
2020-09-14 21.44 20.43 20.88 21.13 426000.0 21.13
2020-09-11 21.06 19.92 20.92 20.62 475400.0 20.62
2020-09-10 21.6 20.43 20.49 20.79 665300.0 20.79
2020-09-09 21.07 19.26 19.49 20.36 732000.0 20.36
2020-09-08 19.33 17.95 18.35 18.71 551900.0 18.71
2020-09-04 19.18 17.34 18.75 18.92 866400.0 18.92
2020-09-03 19.99 18.61 19.76 18.64 533200.0 18.64
2020-09-02 20.47 19.45 20.47 19.89 610700.0 19.89
2020-09-01 20.57 19.1 19.29 20.22 549900.0 20.22
2020-08-31 20.38 18.26 20.32 19.42 1195600.0 19.42
2020-08-28 21.0 20.19 21.0 20.54 674000.0 20.54
2020-08-27 21.55 20.23 21.46 20.79 598600.0 20.79
2020-08-26 22.36 21.21 21.32 21.58 559000.0 21.58
2020-08-25 21.83 20.96 21.27 21.3 587900.0 21.3
2020-08-24 21.57 19.64 21.18 21.2 1377500.0 21.2
2020-08-21 22.55 20.64 22.53 21.3 1230000.0 21.3
2020-08-20 25.39 22.25 25.3 22.88 1939400.0 22.88
2020-08-19 26.76 23.25 23.25 25.38 1865600.0 25.38
2020-08-18 23.99 22.02 23.25 23.07 878400.0 23.07
2020-08-17 23.54 21.63 21.63 23.03 949900.0 23.03
2020-08-14 21.6 20.88 21.35 21.52 471400.0 21.52
2020-08-13 22.06 20.11 20.18 21.45 1194600.0 21.45
2020-08-12 20.68 19.25 19.94 20.11 1561400.0 20.11
2020-08-11 20.0 18.11 19.61 19.85 2417300.0 19.85
2020-08-10 22.79 19.57 22.52 19.83 1411400.0 19.83
2020-08-07 22.96 20.14 21.0 21.2 2176000.0 21.2
2020-08-06 21.0 17.5 18.75 20.83 3927900.0 20.83
2020-08-05 16.1 14.42 14.42 15.65 1258100.0 15.65
2020-08-04 14.64 13.91 14.47 14.25 822300.0 14.25
2020-08-03 14.84 14.32 14.68 14.4 704200.0 14.4
2020-07-31 15.06 14.3 14.98 14.67 501900.0 14.67
2020-07-30 15.02 14.4 15.0 14.72 523600.0 14.72
2020-07-29 15.42 14.82 14.82 15.19 652000.0 15.19
2020-07-28 15.47 14.6 14.92 14.64 756800.0 14.64
2020-07-27 14.95 13.87 14.08 14.8 527900.0 14.8
2020-07-24 14.42 13.2 14.35 13.97 546400.0 13.97
2020-07-23 14.97 14.31 14.6 14.55 467100.0 14.55
2020-07-22 14.79 14.16 14.2 14.6 831800.0 14.6
2020-07-21 14.55 14.1 14.51 14.17 592800.0 14.17
2020-07-20 14.39 13.58 14.06 14.3 806900.0 14.3
2020-07-17 14.69 13.81 13.9 14.36 870900.0 14.36
2020-07-16 14.27 13.66 13.75 13.85 732400.0 13.85
2020-07-15 13.96 13.21 13.38 13.76 709500.0 13.76
2020-07-14 13.56 12.05 13.42 13.38 956500.0 13.38
2020-07-13 13.9 12.92 13.1 13.42 1066400.0 13.42
2020-07-10 13.19 12.62 12.95 12.93 605300.0 12.93
2020-07-09 13.05 12.25 12.46 12.9 1095300.0 12.9
2020-07-08 12.72 11.81 11.89 12.37 1179200.0 12.37
2020-07-07 11.9 10.76 11.23 11.83 817000.0 11.83
2020-07-06 11.38 10.88 11.37 11.32 569000.0 11.32
2020-07-02 11.4 10.8 11.21 11.14 562700.0 11.14
2020-07-01 11.99 10.55 11.77 11.05 1010900.0 11.05
2020-06-30 11.83 11.27 11.62 11.77 484800.0 11.77
2020-06-29 11.64 10.51 11.04 11.56 791600.0 11.56
2020-06-26 11.98 10.71 11.41 11.04 1491100.0 11.04
2020-06-25 11.37 10.3 10.45 11.36 553700.0 11.36
2020-06-24 11.41 10.29 10.81 10.44 831300.0 10.44
2020-06-23 11.45 10.16 10.28 11.1 967100.0 11.1
2020-06-22 10.3 9.78 10.15 10.14 483300.0 10.14
2020-06-19 10.5 9.94 10.29 10.16 585600.0 10.16
2020-06-18 10.5 9.35 9.45 10.16 1000600.0 10.16
2020-06-17 9.65 9.24 9.27 9.47 431400.0 9.47
2020-06-16 9.7 9.01 9.56 9.23 486200.0 9.23
2020-06-15 9.75 8.76 8.85 9.6 559500.0 9.6
2020-06-12 9.47 8.77 8.85 9.03 500600.0 9.03
2020-06-11 9.25 8.61 9.13 8.64 642400.0 8.64
2020-06-10 9.55 9.26 9.46 9.47 370300.0 9.47
2020-06-09 9.58 9.2 9.32 9.49 287400.0 9.49
2020-06-08 10.21 9.45 9.85 9.55 589000.0 9.55
2020-06-05 9.81 9.23 9.29 9.67 741200.0 9.67
2020-06-04 9.27 8.51 8.69 9.18 768200.0 9.18
2020-06-03 9.07 8.61 8.94 8.81 569700.0 8.81
2020-06-02 9.08 8.64 8.89 8.89 424600.0 8.89
2020-06-01 9.67 8.83 9.37 8.89 645200.0 8.89
2020-05-29 9.42 8.51 8.54 9.27 616700.0 9.27
2020-05-28 9.25 8.62 8.93 8.69 673100.0 8.69
2020-05-27 9.61 8.81 9.31 8.9 792600.0 8.9
2020-05-26 10.43 9.2 9.3 9.24 1679200.0 9.24
2020-05-22 8.99 8.34 8.57 8.99 824100.0 8.99
2020-05-21 9.0 8.01 8.12 8.39 1334300.0 8.39
2020-05-20 8.4 7.73 7.92 7.96 1407700.0 7.96
2020-05-19 8.2 6.94 6.98 7.87 2014700.0 7.87
2020-05-18 7.0 6.52 6.65 6.93 587800.0 6.93
2020-05-15 6.65 6.3 6.37 6.48 452000.0 6.48
2020-05-14 6.52 5.67 6.05 6.44 568000.0 6.44
2020-05-13 6.53 5.6 6.35 6.0 966800.0 6.0
2020-05-12 7.55 6.06 6.21 6.33 2562300.0 6.33
2020-05-11 5.61 4.95 5.24 5.47 791500.0 5.47
2020-05-08 5.16 4.54 4.61 5.09 495700.0 5.09
2020-05-07 4.71 4.49 4.6 4.54 293600.0 4.54
2020-05-06 4.95 4.55 4.88 4.58 278800.0 4.58
2020-05-05 4.93 4.76 4.79 4.83 185600.0 4.83
2020-05-04 4.98 4.63 4.82 4.69 328100.0 4.69
2020-05-01 5.05 4.79 4.99 4.9 386300.0 4.9
2020-04-30 5.33 4.76 5.26 5.02 387300.0 5.02
2020-04-29 5.14 4.9 4.98 4.94 322000.0 4.94
2020-04-28 4.98 4.72 4.98 4.82 279300.0 4.82
2020-04-27 4.85 4.55 4.57 4.77 278900.0 4.77
2020-04-24 4.59 4.46 4.58 4.49 229300.0 4.49
2020-04-23 4.71 4.47 4.55 4.57 227600.0 4.57
2020-04-22 4.66 4.4 4.48 4.49 284900.0 4.49
2020-04-21 4.4 4.03 4.34 4.35 215300.0 4.35
2020-04-20 4.48 4.29 4.39 4.39 141800.0 4.39
2020-04-17 4.45 4.15 4.34 4.41 318000.0 4.41
2020-04-16 4.36 4.1 4.3 4.19 371700.0 4.19
2020-04-15 4.59 4.23 4.56 4.26 430200.0 4.26
2020-04-14 4.97 4.48 4.65 4.65 302000.0 4.65
2020-04-13 4.7 4.41 4.63 4.56 237300.0 4.56
2020-04-09 4.6 4.09 4.22 4.56 573000.0 4.56
2020-04-08 4.28 4.06 4.12 4.09 393300.0 4.09
2020-04-07 4.22 3.9 4.06 4.09 355500.0 4.09
2020-04-06 4.09 3.84 4.01 4.03 336200.0 4.03
2020-04-03 3.97 3.77 3.87 3.84 188300.0 3.84
2020-04-02 4.08 3.78 3.87 3.81 291800.0 3.81
2020-04-01 4.18 3.82 4.18 3.84 214300.0 3.84
2020-03-31 4.24 4.08 4.12 4.21 209200.0 4.21
2020-03-30 4.2 4.0 4.2 4.11 240900.0 4.11
2020-03-27 4.27 3.87 4.0 4.1 355800.0 4.1
2020-03-26 4.14 3.88 3.88 4.06 584200.0 4.06
2020-03-25 4.22 3.76 3.98 3.87 405600.0 3.87
2020-03-24 4.49 3.91 4.49 4.0 618800.0 4.0
2020-03-23 4.25 3.69 3.83 4.24 465900.0 4.24
2020-03-20 4.34 3.76 4.21 3.86 598700.0 3.86
2020-03-19 4.19 3.77 3.95 4.17 495800.0 4.17
2020-03-18 4.02 3.66 3.78 3.97 588000.0 3.97
2020-03-17 4.44 3.6 3.6 4.18 740500.0 4.18
2020-03-16 4.88 3.22 4.86 3.22 966900.0 3.22
2020-03-13 5.41 5.05 5.4 5.33 671500.0 5.33
2020-03-12 5.25 4.6 4.76 5.12 583700.0 5.12
2020-03-11 5.59 5.28 5.44 5.4 486400.0 5.4
2020-03-10 5.78 5.41 5.71 5.56 249700.0 5.56
2020-03-09 5.9 5.45 5.53 5.48 452300.0 5.48
2020-03-06 6.24 5.8 6.0 6.09 462100.0 6.09
2020-03-05 6.56 6.08 6.51 6.2 239300.0 6.2
2020-03-04 6.8 6.35 6.4 6.65 381000.0 6.65
2020-03-03 6.35 5.91 5.95 6.32 659700.0 6.32
2020-03-02 5.96 5.62 5.96 5.81 275700.0 5.81
2020-02-28 6.12 5.44 6.06 5.91 692600.0 5.91
2020-02-27 6.37 6.04 6.36 6.22 388100.0 6.22
2020-02-26 6.47 5.95 5.99 6.44 412100.0 6.44
2020-02-25 6.31 5.94 6.22 5.98 399300.0 5.98
2020-02-24 6.32 6.05 6.31 6.19 342700.0 6.19
2020-02-21 7.1 6.32 6.38 6.4 839300.0 6.4
2020-02-20 6.47 6.15 6.15 6.42 276300.0 6.42
2020-02-19 6.45 6.15 6.24 6.17 383500.0 6.17
2020-02-18 6.29 6.04 6.14 6.2 307600.0 6.2