Free Trial

Celsius (CELH) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free CELH Stock Alerts
$80.00
+2.87 (+3.72%)
(As of 10:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Celsius Stock Price Performance

5 Day
Performance
+1.53%
1 Month
Performance
-8.87%
3 Month
Performance
+32.09%
6 Month
Performance
+32.71%
Year-To-Date
Performance
+41.47%
1 Year
Performance
+116.01%
Receive CELH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Celsius and its competitors with MarketBeat's FREE daily newsletter

Ad American Hartford Gold Group
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
Trump Asset Seizures Threat A Warning For 401K Owners?
Request Your FREE WEALTH PROTECTION GUIDE

CELH Stock Chart for Thursday, May, 9, 2024

CELH Chart by TradingView

Celsius Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$76.95$77.13
+0.23%		$77.18$72.565.83 million shs$17.82 billion
05/07/2024$78.33$76.95
-1.76%		$79.87$70.4015.00 million shs$17.78 billion
05/06/2024$75.97$78.33
+3.11%		$79.94$75.048.42 million shs$18.10 billion
05/03/2024$74.38$75.97
+2.14%		$77.17$74.134.21 million shs$17.55 billion
05/02/2024$72.34$74.38
+2.82%		$75.22$70.403.91 million shs$17.18 billion
05/01/2024$71.27$72.34
+1.50%		$74.51$70.163.10 million shs$16.71 billion
04/30/2024$73.73$71.27
-3.34%		$73.26$70.722.74 million shs$16.46 billion
04/29/2024$73.16$73.73
+0.78%		$76.29$72.363.10 million shs$17.03 billion
04/26/2024$71.64$73.16
+2.12%		$73.79$71.831.61 million shs$16.90 billion
04/25/2024$72.00$71.64
-0.50%		$72.40$69.772.52 million shs$16.55 billion
04/24/2024$72.03$72.00
-0.04%		$74.75$70.864.06 million shs$16.63 billion
04/23/2024$69.79$72.03
+3.21%		$72.84$69.955.33 million shs$16.64 billion
04/22/2024$68.84$69.79
+1.38%		$71.86$67.303.79 million shs$16.12 billion
04/19/2024$69.97$68.84
-1.61%		$70.62$67.533.57 million shs$15.90 billion
04/18/2024$70.97$69.97
-1.41%		$73.23$69.623.30 million shs$16.16 billion
04/17/2024$72.52$70.97
-2.14%		$73.73$70.773.97 million shs$16.39 billion
04/16/2024$73.49$72.52
-1.32%		$74.19$72.034.09 million shs$16.75 billion
04/15/2024$79.72$73.49
-7.81%		$80.35$73.075.56 million shs$16.98 billion
04/12/2024$80.87$79.72
-1.42%		$80.70$78.243.22 million shs$18.42 billion
04/11/2024$84.47$80.87
-4.26%		$84.93$80.813.29 million shs$18.68 billion
04/10/2024$84.64$84.47
-0.20%		$85.75$82.162.50 million shs$19.51 billion
04/09/2024$83.80$84.64
+1.00%		$84.76$80.632.95 million shs$19.55 billion
04/08/2024$83.94$83.80
-0.17%		$84.85$82.522.47 million shs$19.36 billion
04/05/2024$79.47$83.94
+5.62%		$84.73$78.134.25 million shs$19.39 billion
04/04/2024$76.65$79.47
+3.68%		$80.97$78.226.15 million shs$18.36 billion
04/03/2024$78.89$76.65
-2.84%		$79.55$76.423.95 million shs$17.71 billion
04/02/2024$82.53$78.89
-4.41%		$80.44$78.144.30 million shs$18.22 billion
04/01/2024$82.92$82.53
-0.47%		$85.49$81.433.18 million shs$19.07 billion
03/29/2024$82.92$82.92$84.22$82.413.36 million shs$19.16 billion
03/28/2024$83.43$82.92
-0.61%		$84.22$82.413.35 million shs$19.16 billion
03/27/2024$91.22$83.43
-8.54%		$91.51$83.036.29 million shs$19.27 billion
03/26/2024$91.62$91.22
-0.44%		$94.67$90.921.60 million shs$21.07 billion
03/25/2024$92.46$91.62
-0.91%		$95.63$91.511.86 million shs$21.16 billion
03/22/2024$90.95$92.46
+1.66%		$93.58$90.931.84 million shs$21.36 billion
03/21/2024$90.67$90.95
+0.31%		$93.73$90.512.29 million shs$21.01 billion
03/20/2024$86.37$90.67
+4.98%		$90.78$85.502.50 million shs$20.95 billion
03/19/2024$89.54$86.37
-3.54%		$87.79$84.904.16 million shs$19.95 billion
03/18/2024$92.90$89.54
-3.62%		$93.19$88.303.49 million shs$20.74 billion
03/15/2024$93.46$92.90
-0.60%		$94.00$90.834.01 million shs$21.52 billion
03/14/2024$96.11$93.46
-2.76%		$99.62$92.025.15 million shs$21.65 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/13/2024$91.07$96.11
+5.53%		$96.63$92.505.75 million shs$22.27 billion
03/12/2024$85.31$91.07
+6.75%		$91.36$85.764.12 million shs$21.10 billion
03/11/2024$88.89$85.31
-4.03%		$88.20$82.375.24 million shs$19.76 billion
03/08/2024$89.56$88.89
-0.75%		$91.07$87.554.28 million shs$20.59 billion
03/07/2024$87.49$89.56
+2.37%		$90.25$87.544.14 million shs$20.69 billion
03/06/2024$86.73$87.49
+0.88%		$88.69$84.354.10 million shs$20.37 billion
03/05/2024$86.84$86.73
-0.13%		$88.58$83.577.01 million shs$20.19 billion
03/04/2024$79.27$86.84
+9.55%		$87.25$79.3810.78 million shs$20.22 billion
03/01/2024$81.62$79.27
-2.88%		$85.56$76.8515.41 million shs$18.37 billion
02/29/2024$67.77$81.62
+20.44%		$82.74$63.6531.47 million shs$18.91 billion
02/28/2024$67.52$67.77
+0.37%		$68.55$66.806.84 million shs$15.70 billion
02/27/2024$65.56$67.52
+2.99%		$68.00$65.537.42 million shs$15.64 billion
02/26/2024$64.05$65.56
+2.36%		$66.37$63.964.20 million shs$15.19 billion
02/23/2024$64.13$64.05
-0.12%		$64.45$62.422.70 million shs$14.84 billion
02/22/2024$61.19$64.13
+4.80%		$64.89$62.172.80 million shs$14.86 billion
02/21/2024$63.56$61.19
-3.73%		$63.45$60.953.28 million shs$14.18 billion
02/20/2024$64.41$63.56
-1.32%		$65.16$62.703.43 million shs$14.73 billion
02/19/2024$64.41$64.41$64.98$62.833.54 million shs$14.92 billion
02/16/2024$63.39$64.41
+1.61%		$64.98$62.833.54 million shs$14.92 billion
02/15/2024$62.56$63.39
+1.33%		$64.08$62.203.14 million shs$14.69 billion
02/14/2024$59.88$62.56
+4.48%		$63.94$60.505.55 million shs$14.49 billion
02/13/2024$59.25$59.88
+1.06%		$60.48$56.273.37 million shs$13.87 billion
02/12/2024$58.39$59.25
+1.47%		$60.26$58.083.06 million shs$13.73 billion
02/09/2024$58.71$58.39
-0.55%		$59.54$57.662.52 million shs$13.53 billion
02/08/2024$57.77$58.71
+1.63%		$59.05$57.512.76 million shs$13.60 billion

Related Companies:
This page (NASDAQ:CELH) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry