Celsius (CELH) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)

Free CELH Stock Alerts

$70.97

-1.55 (-2.14%)

(As of 04/17/2024 ET)

Compare

Celsius Stock Price Performance

5 Day Performance: -10.98%
1 Month Performance: -23.61%
3 Month Performance: +18.54%
6 Month Performance: +22.35%
Year-To-Date Performance: +30.17%
1 Year Performance: +143.52%

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 DTI

Don’t expose yourself to stocks during the week

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.

CELH Stock Chart for Wednesday, April, 17, 2024

Celsius Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$72.52	$70.97 -2.14%	$73.73	$70.77	3.97 million shs	$16.39 billion
04/16/2024	$73.49	$72.52 -1.32%	$74.19	$72.03	4.09 million shs	$16.75 billion
04/15/2024	$79.72	$73.49 -7.81%	$80.35	$73.07	5.56 million shs	$16.98 billion
04/12/2024	$80.87	$79.72 -1.42%	$80.70	$78.24	3.22 million shs	$18.42 billion
04/11/2024	$84.47	$80.87 -4.26%	$84.93	$80.81	3.29 million shs	$18.68 billion
04/10/2024	$84.64	$84.47 -0.20%	$85.75	$82.16	2.50 million shs	$19.51 billion
Get the Latest News and Ratings for CELH and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Celsius and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$83.80	$84.64 +1.00%	$84.76	$80.63	2.95 million shs	$19.55 billion
04/08/2024	$83.94	$83.80 -0.17%	$84.85	$82.52	2.47 million shs	$19.36 billion
04/05/2024	$79.47	$83.94 +5.62%	$84.73	$78.13	4.25 million shs	$19.39 billion
04/04/2024	$76.65	$79.47 +3.68%	$80.97	$78.22	6.15 million shs	$18.36 billion
04/03/2024	$78.89	$76.65 -2.84%	$79.55	$76.42	3.95 million shs	$17.71 billion
04/02/2024	$82.53	$78.89 -4.41%	$80.44	$78.14	4.30 million shs	$18.22 billion
04/01/2024	$82.92	$82.53 -0.47%	$85.49	$81.43	3.18 million shs	$19.07 billion
03/29/2024	$82.92	$82.92	$84.22	$82.41	3.36 million shs	$19.16 billion
03/28/2024	$83.43	$82.92 -0.61%	$84.22	$82.41	3.35 million shs	$19.16 billion
03/27/2024	$91.22	$83.43 -8.54%	$91.51	$83.03	6.29 million shs	$19.27 billion
03/26/2024	$91.62	$91.22 -0.44%	$94.67	$90.92	1.60 million shs	$21.07 billion
03/25/2024	$92.46	$91.62 -0.91%	$95.63	$91.51	1.86 million shs	$21.16 billion
03/22/2024	$90.95	$92.46 +1.66%	$93.58	$90.93	1.84 million shs	$21.36 billion
03/21/2024	$90.67	$90.95 +0.31%	$93.73	$90.51	2.29 million shs	$21.01 billion
03/20/2024	$86.37	$90.67 +4.98%	$90.78	$85.50	2.50 million shs	$20.95 billion
03/19/2024	$89.54	$86.37 -3.54%	$87.79	$84.90	4.16 million shs	$19.95 billion
03/18/2024	$92.90	$89.54 -3.62%	$93.19	$88.30	3.49 million shs	$20.74 billion
03/15/2024	$93.46	$92.90 -0.60%	$94.00	$90.83	4.01 million shs	$21.52 billion
03/14/2024	$96.11	$93.46 -2.76%	$99.62	$92.02	5.15 million shs	$21.65 billion
03/13/2024	$91.07	$96.11 +5.53%	$96.63	$92.50	5.75 million shs	$22.27 billion
03/12/2024	$85.31	$91.07 +6.75%	$91.36	$85.76	4.12 million shs	$21.10 billion
03/11/2024	$88.89	$85.31 -4.03%	$88.20	$82.37	5.24 million shs	$19.76 billion
03/08/2024	$89.56	$88.89 -0.75%	$91.07	$87.55	4.28 million shs	$20.59 billion
03/07/2024	$87.49	$89.56 +2.37%	$90.25	$87.54	4.14 million shs	$20.69 billion
03/06/2024	$86.73	$87.49 +0.88%	$88.69	$84.35	4.10 million shs	$20.37 billion
03/05/2024	$86.84	$86.73 -0.13%	$88.58	$83.57	7.01 million shs	$20.19 billion
03/04/2024	$79.27	$86.84 +9.55%	$87.25	$79.38	10.78 million shs	$20.22 billion
03/01/2024	$81.62	$79.27 -2.88%	$85.56	$76.85	15.41 million shs	$18.37 billion
02/29/2024	$67.77	$81.62 +20.44%	$82.74	$63.65	31.47 million shs	$18.91 billion
02/28/2024	$67.52	$67.77 +0.37%	$68.55	$66.80	6.84 million shs	$15.70 billion
02/27/2024	$65.56	$67.52 +2.99%	$68.00	$65.53	7.42 million shs	$15.64 billion
02/26/2024	$64.05	$65.56 +2.36%	$66.37	$63.96	4.20 million shs	$15.19 billion
02/23/2024	$64.13	$64.05 -0.12%	$64.45	$62.42	2.70 million shs	$14.84 billion
02/22/2024	$61.19	$64.13 +4.80%	$64.89	$62.17	2.80 million shs	$14.86 billion
This company has increased its dividend every year for 54 years (Ad) There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will. Click here to get them (for Free).
02/21/2024	$63.56	$61.19 -3.73%	$63.45	$60.95	3.28 million shs	$14.18 billion
02/20/2024	$64.41	$63.56 -1.32%	$65.16	$62.70	3.43 million shs	$14.73 billion
02/19/2024	$64.41	$64.41	$64.98	$62.83	3.54 million shs	$14.92 billion
02/16/2024	$63.39	$64.41 +1.61%	$64.98	$62.83	3.54 million shs	$14.92 billion
02/15/2024	$62.56	$63.39 +1.33%	$64.08	$62.20	3.14 million shs	$14.69 billion
02/14/2024	$59.88	$62.56 +4.48%	$63.94	$60.50	5.55 million shs	$14.49 billion
02/13/2024	$59.25	$59.88 +1.06%	$60.48	$56.27	3.37 million shs	$13.87 billion
02/12/2024	$58.39	$59.25 +1.47%	$60.26	$58.08	3.06 million shs	$13.73 billion
02/09/2024	$58.71	$58.39 -0.55%	$59.54	$57.66	2.52 million shs	$13.53 billion
02/08/2024	$57.77	$58.71 +1.63%	$59.05	$57.51	2.76 million shs	$13.60 billion
02/07/2024	$55.80	$57.77 +3.53%	$57.87	$55.38	3.38 million shs	$13.38 billion
02/06/2024	$53.21	$55.80 +4.87%	$56.71	$53.05	5.69 million shs	$12.93 billion
02/05/2024	$53.35	$53.21 -0.26%	$53.23	$50.29	3.81 million shs	$12.33 billion
02/02/2024	$51.10	$53.35 +4.40%	$53.79	$50.90	4.20 million shs	$12.36 billion
02/01/2024	$49.90	$51.10 +2.40%	$51.77	$49.56	2.85 million shs	$11.84 billion
01/31/2024	$50.94	$49.90 -2.04%	$51.36	$49.46	3.79 million shs	$11.56 billion
01/30/2024	$52.08	$50.94 -2.19%	$52.31	$50.94	3.01 million shs	$11.80 billion
01/29/2024	$52.42	$52.08 -0.65%	$52.53	$50.75	4.86 million shs	$12.07 billion
01/26/2024	$53.30	$52.42 -1.65%	$53.57	$52.09	2.86 million shs	$12.14 billion
01/25/2024	$52.87	$53.30 +0.81%	$54.33	$52.52	2.86 million shs	$12.35 billion
01/24/2024	$53.04	$52.87 -0.32%	$53.56	$51.90	3.67 million shs	$12.25 billion
01/23/2024	$52.66	$53.04 +0.73%	$53.80	$51.86	4.12 million shs	$12.29 billion
01/22/2024	$51.99	$52.66 +1.28%	$54.67	$52.03	8.74 million shs	$12.20 billion
01/19/2024	$59.58	$51.99 -12.74%	$57.42	$51.68	17.03 million shs	$12.05 billion
01/18/2024	$59.87	$59.58 -0.48%	$61.49	$58.57	3.53 million shs	$13.80 billion
01/17/2024	$59.97	$59.87 -0.17%	$60.09	$58.13	2.99 million shs	$13.87 billion
01/16/2024	$60.35	$59.97 -0.63%	$61.26	$59.53	3.15 million shs	$13.89 billion

Related Companies:

This page (NASDAQ:CELH) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Celsius (CELH) Stock Chart & Stock Price History

Celsius Stock Price Performance

CELH Stock Chart for Wednesday, April, 17, 2024

Celsius Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info