Register to chat with like-minded investors on our interactive forums.
CELH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 73.16 | 1.52 | 2.12% | 72.43 | 73.79 | 71.82 | 1,611,361 |
| Apr 25 2024 | 71.64 | -0.36 | -0.50% | 70.27 | 72.41 | 69.77 | 2,517,292 |
| Apr 24 2024 | 72.00 | -0.03 | -0.04% | 72.24 | 74.75 | 70.86 | 4,059,077 |
| Apr 23 2024 | 72.03 | 2.24 | 3.21% | 70.24 | 72.839 | 69.95 | 6,486,324 |
| Apr 22 2024 | 69.79 | 0.95 | 1.38% | 70.28 | 71.88 | 67.27 | 3,790,186 |
| Apr 19 2024 | 68.84 | -1.13 | -1.61% | 69.92 | 70.6171 | 67.53 | 3,572,683 |
| Apr 18 2024 | 69.97 | -1.00 | -1.41% | 70.90 | 73.23 | 69.62 | 3,298,161 |
| Apr 17 2024 | 70.97 | -1.55 | -2.14% | 73.025 | 73.73 | 70.77 | 3,972,031 |
| Apr 16 2024 | 72.52 | -0.97 | -1.32% | 72.75 | 74.1879 | 72.025 | 4,094,739 |
| Apr 15 2024 | 73.49 | -6.23 | -7.81% | 79.96 | 80.35 | 73.07 | 5,558,597 |
| Apr 12 2024 | 79.72 | -1.15 | -1.42% | 80.27 | 80.70 | 78.24 | 3,240,432 |
| Apr 11 2024 | 80.87 | -3.60 | -4.26% | 84.83 | 84.9308 | 80.81 | 3,292,339 |
| Apr 10 2024 | 84.47 | -0.17 | -0.20% | 82.87 | 85.75 | 82.1572 | 2,501,214 |
| Apr 09 2024 | 84.64 | 0.84 | 1.00% | 84.17 | 84.76 | 80.63 | 2,954,660 |
| Apr 08 2024 | 83.80 | -0.14 | -0.17% | 83.97 | 84.85 | 82.52 | 2,474,883 |
| Apr 05 2024 | 83.94 | 4.47 | 5.62% | 79.50 | 84.7296 | 78.13 | 4,248,993 |
| Apr 04 2024 | 79.47 | 2.82 | 3.68% | 78.55 | 80.9699 | 78.21 | 6,152,894 |
| Apr 03 2024 | 76.65 | -2.24 | -2.84% | 79.00 | 79.55 | 76.42 | 3,950,784 |
| Apr 02 2024 | 78.89 | -3.64 | -4.41% | 80.66 | 80.66 | 78.14 | 4,301,859 |
| Apr 01 2024 | 82.53 | -0.39 | -0.47% | 83.94 | 85.489 | 81.42 | 3,176,030 |
| Mar 28 2024 | 82.92 | -0.51 | -0.61% | 83.43 | 84.22 | 82.41 | 3,354,410 |
| Mar 27 2024 | 83.43 | -7.79 | -8.54% | 91.37 | 91.55 | 83.03 | 6,311,090 |
| Mar 26 2024 | 91.22 | -0.40 | -0.44% | 93.03 | 94.67 | 90.92 | 1,601,803 |
| Mar 25 2024 | 91.62 | -0.84 | -0.91% | 92.82 | 95.6255 | 91.51 | 1,864,529 |
| Mar 22 2024 | 92.46 | 1.51 | 1.66% | 91.26 | 93.5799 | 90.88 | 1,836,801 |
| Mar 21 2024 | 90.95 | 0.28 | 0.31% | 91.62 | 93.73 | 90.51 | 2,289,282 |
| Mar 20 2024 | 90.67 | 4.30 | 4.98% | 86.68 | 90.78 | 85.50 | 2,489,293 |
| Mar 19 2024 | 86.37 | -3.17 | -3.54% | 87.17 | 87.7894 | 84.90 | 4,156,906 |
| Mar 18 2024 | 89.54 | -3.36 | -3.62% | 92.93 | 93.19 | 88.355 | 3,495,000 |
| Mar 15 2024 | 92.90 | -0.56 | -0.60% | 92.66 | 94.00 | 90.83 | 4,014,359 |
| Mar 14 2024 | 93.46 | -2.65 | -2.76% | 96.53 | 99.6199 | 92.02 | 5,152,520 |
| Mar 13 2024 | 96.11 | 5.04 | 5.53% | 92.58 | 96.63 | 92.50 | 5,751,603 |
| Mar 12 2024 | 91.07 | 5.76 | 6.75% | 86.50 | 91.36 | 85.76 | 4,117,643 |
| Mar 11 2024 | 85.31 | -3.58 | -4.03% | 87.98 | 88.20 | 82.37 | 5,254,165 |
| Mar 08 2024 | 88.89 | -0.67 | -0.75% | 90.06 | 91.07 | 87.55 | 4,276,819 |
| Mar 07 2024 | 89.56 | 2.07 | 2.37% | 87.86 | 90.25 | 87.54 | 4,138,715 |
| Mar 06 2024 | 87.49 | 0.76 | 0.88% | 87.82 | 88.74 | 84.35 | 4,101,151 |
| Mar 05 2024 | 86.73 | -0.11 | -0.13% | 85.90 | 88.5799 | 83.57 | 7,208,235 |
| Mar 04 2024 | 86.84 | 7.57 | 9.55% | 79.70 | 87.25 | 79.38 | 10,782,566 |
| Mar 01 2024 | 79.27 | -2.35 | -2.88% | 81.00 | 85.5599 | 76.85 | 15,417,156 |
| Feb 29 2024 | 81.62 | 13.85 | 20.44% | 63.97 | 82.75 | 63.65 | 31,476,818 |
| Feb 28 2024 | 67.77 | 0.25 | 0.37% | 67.95 | 68.55 | 66.80 | 12,747,104 |
| Feb 27 2024 | 67.52 | 1.96 | 2.99% | 66.75 | 67.99 | 65.53 | 7,437,519 |
| Feb 26 2024 | 65.56 | 1.51 | 2.36% | 64.71 | 66.37 | 63.955 | 4,196,257 |
| Feb 23 2024 | 64.05 | -0.08 | -0.12% | 64.15 | 64.45 | 62.42 | 2,699,092 |
| Feb 22 2024 | 64.13 | 2.94 | 4.80% | 62.17 | 64.89 | 62.15 | 2,796,587 |
| Feb 21 2024 | 61.19 | -2.37 | -3.73% | 63.20 | 63.45 | 60.95 | 3,277,168 |
| Feb 20 2024 | 63.56 | -0.85 | -1.32% | 64.52 | 65.16 | 62.70 | 3,429,454 |
| Feb 16 2024 | 64.41 | 1.02 | 1.61% | 63.30 | 64.98 | 62.83 | 3,536,212 |
| Feb 15 2024 | 63.39 | 0.83 | 1.33% | 63.18 | 64.08 | 62.20 | 3,138,161 |
| Feb 14 2024 | 62.56 | 2.68 | 4.48% | 61.228 | 63.94 | 60.50 | 5,545,379 |
| Feb 13 2024 | 59.88 | 0.63 | 1.06% | 57.00 | 60.48 | 56.27 | 3,368,968 |
| Feb 12 2024 | 59.25 | 0.86 | 1.47% | 58.54 | 60.26 | 58.08 | 3,054,558 |
| Feb 09 2024 | 58.39 | -0.32 | -0.55% | 59.49 | 59.54 | 57.66 | 2,520,331 |
| Feb 08 2024 | 58.71 | 0.94 | 1.63% | 57.97 | 59.05 | 57.506 | 2,758,701 |
| Feb 07 2024 | 57.77 | 1.97 | 3.53% | 55.80 | 57.865 | 55.39 | 3,380,556 |
| Feb 06 2024 | 55.80 | 2.59 | 4.87% | 53.17 | 56.705 | 53.045 | 5,686,487 |
| Feb 05 2024 | 53.21 | -0.14 | -0.26% | 52.53 | 53.23 | 50.29 | 3,807,891 |
| Feb 02 2024 | 53.35 | 2.25 | 4.40% | 51.57 | 53.776 | 50.90 | 4,195,722 |
| Feb 01 2024 | 51.10 | 1.20 | 2.40% | 50.00 | 51.77 | 49.5567 | 2,852,289 |
| Jan 31 2024 | 49.90 | -1.04 | -2.04% | 50.70 | 51.36 | 49.4604 | 3,795,038 |
| Jan 30 2024 | 50.94 | -1.14 | -2.19% | 52.00 | 52.3199 | 50.94 | 3,012,080 |
| Jan 29 2024 | 52.08 | -0.34 | -0.65% | 52.46 | 52.53 | 50.75 | 4,861,967 |
