기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Celsius Holdings Inc | CELH | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
75.68 | 74.13 | 77.17 | 75.97 | 74.38 |
CELH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 72.43 | 77.17 | 70.16 | 73.08 | 2,897,699 | 3.96 | 5.47% |
1개월 | 79.50 | 85.75 | 67.27 | 74.80 | 3,527,505 | -3.11 | -3.91% |
3개월 | 59.49 | 99.6199 | 56.27 | 78.10 | 4,740,850 | 16.90 | 28.41% |
6개월 | 56.601 | 99.6199 | 48.11 | 65.60 | 4,538,618 | 19.79 | 34.96% |
1년 | 33.4167 | 99.6199 | 32.9867 | 62.48 | 2,894,329 | 42.97 | 128.60% |
3년 | 19.578 | 99.6199 | 12.7688 | 46.92 | 1,699,291 | 56.81 | 290.18% |
5년 | 1.4065 | 99.6199 | 1.0199 | 38.86 | 1,298,846 | 74.98 | 5,331.11% |
CELH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 75.97 | 1.59 | 2.14% | 75.68 | 77.17 | 74.13 | 4,210,811 |
03 5월(5) 2024 | 74.38 | 2.04 | 2.82% | 72.10 | 75.2243 | 70.39 | 3,909,707 |
02 5월(5) 2024 | 72.34 | 1.07 | 1.50% | 70.55 | 74.51 | 70.16 | 3,124,046 |
01 5월(5) 2024 | 71.27 | -2.46 | -3.34% | 73.05 | 73.37 | 70.72 | 2,744,781 |
30 4월(4) 2024 | 73.73 | 0.57 | 0.78% | 73.60 | 76.2899 | 72.39 | 3,098,598 |
27 4월(4) 2024 | 73.16 | 1.52 | 2.12% | 72.43 | 73.79 | 71.82 | 1,611,361 |
26 4월(4) 2024 | 71.64 | -0.36 | -0.50% | 70.27 | 72.41 | 69.77 | 2,517,292 |
25 4월(4) 2024 | 72.00 | -0.03 | -0.04% | 72.24 | 74.75 | 70.86 | 4,059,077 |
24 4월(4) 2024 | 72.03 | 2.24 | 3.21% | 70.24 | 72.839 | 69.95 | 6,486,324 |
23 4월(4) 2024 | 69.79 | 0.95 | 1.38% | 70.28 | 71.88 | 67.27 | 3,790,186 |
20 4월(4) 2024 | 68.84 | -1.13 | -1.61% | 69.92 | 70.6171 | 67.53 | 3,572,683 |
19 4월(4) 2024 | 69.97 | -1.00 | -1.41% | 70.90 | 73.23 | 69.62 | 3,298,161 |
18 4월(4) 2024 | 70.97 | -1.55 | -2.14% | 73.025 | 73.73 | 70.77 | 3,972,031 |
17 4월(4) 2024 | 72.52 | -0.97 | -1.32% | 72.75 | 74.1879 | 72.025 | 4,094,739 |
16 4월(4) 2024 | 73.49 | -6.23 | -7.81% | 79.96 | 80.35 | 73.07 | 5,558,597 |
13 4월(4) 2024 | 79.72 | -1.15 | -1.42% | 80.27 | 80.70 | 78.24 | 3,240,432 |
12 4월(4) 2024 | 80.87 | -3.60 | -4.26% | 84.83 | 84.9308 | 80.81 | 3,292,339 |
11 4월(4) 2024 | 84.47 | -0.17 | -0.20% | 82.87 | 85.75 | 82.1572 | 2,501,214 |
10 4월(4) 2024 | 84.64 | 0.84 | 1.00% | 84.17 | 84.76 | 80.63 | 2,954,660 |
09 4월(4) 2024 | 83.80 | -0.14 | -0.17% | 83.97 | 84.85 | 82.52 | 2,474,883 |
06 4월(4) 2024 | 83.94 | 4.47 | 5.62% | 79.50 | 84.7296 | 78.13 | 4,248,993 |
05 4월(4) 2024 | 79.47 | 2.82 | 3.68% | 78.55 | 80.9699 | 78.21 | 6,152,894 |