Free Trial

Celsius (CELH) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free CELH Stock Alerts
$72.03
+2.24 (+3.21%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Celsius Stock Price Performance

5 Day
Performance
+2.92%
1 Month
Performance
-22.12%
3 Month
Performance
+35.77%
6 Month
Performance
+31.82%
Year-To-Date
Performance
+32.08%
1 Year
Performance
+138.50%
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 Whats On Finance
Putin and other countries have a plan
Did you catch that bombshell Tucker Carlson interview with Vladimir Putin? It’s not about if you like Tucker or think Putin is the devil or whatever. It's all about the fact that the US dollar might be taking a back seat... and soon.
Click to kickstart your journey to survive in the new economy

CELH Stock Chart for Tuesday, April, 23, 2024

CELH Chart by TradingView

Celsius Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Putin and other countries have a plan (Ad)

Did you catch that bombshell Tucker Carlson interview with Vladimir Putin? It’s not about if you like Tucker or think Putin is the devil or whatever. It's all about the fact that the US dollar might be taking a back seat... and soon.

Click to kickstart your journey to survive in the new economy
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
02/07/2024$55.80$57.77
+3.53%		$57.87$55.383.38 million shs$13.38 billion
02/06/2024$53.21$55.80
+4.87%		$56.71$53.055.69 million shs$12.93 billion
02/05/2024$53.35$53.21
-0.26%		$53.23$50.293.81 million shs$12.33 billion
02/02/2024$51.10$53.35
+4.40%		$53.79$50.904.20 million shs$12.36 billion
02/01/2024$49.90$51.10
+2.40%		$51.77$49.562.85 million shs$11.84 billion
01/31/2024$50.94$49.90
-2.04%		$51.36$49.463.79 million shs$11.56 billion
01/30/2024$52.08$50.94
-2.19%		$52.31$50.943.01 million shs$11.80 billion
01/29/2024$52.42$52.08
-0.65%		$52.53$50.754.86 million shs$12.07 billion
01/26/2024$53.30$52.42
-1.65%		$53.57$52.092.86 million shs$12.14 billion
01/25/2024$52.87$53.30
+0.81%		$54.33$52.522.86 million shs$12.35 billion
01/24/2024$53.04$52.87
-0.32%		$53.56$51.903.67 million shs$12.25 billion
01/23/2024$52.66$53.04
+0.73%		$53.80$51.864.12 million shs$12.29 billion
01/22/2024$51.99$52.66
+1.28%		$54.67$52.038.74 million shs$12.20 billion

Related Companies:
This page (NASDAQ:CELH) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Next Nvidia?
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press