XNAS
Datos históricos de Celsius Holdings, Inc.
Celsius Holdings, Inc. · CELH
$28.56
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:41:56 UTC
- Variación en el periodo
- −52.92%
- Máximo
- US$66.74
- 16 de octubre de 2025
- Mínimo
- US$23.56
- 6 de agosto de 2026
- Volumen medio diario
- 7.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.31 | 28.70 | 27.11 | 28.58 | +4.31% | 5.06 M |
| 8 oct 2026 | 26.82 | 27.63 | 26.69 | 27.40 | +1.78% | 5.51 M |
| 7 oct 2026 | 27.07 | 27.26 | 26.72 | 26.92 | −1.36% | 4.68 M |
| 6 oct 2026 | 27.57 | 27.80 | 27.13 | 27.29 | −0.84% | 4.35 M |
| 5 oct 2026 | 26.98 | 27.79 | 26.63 | 27.52 | +2.88% | 7.01 M |
| 2 oct 2026 | 27.75 | 27.90 | 26.43 | 26.75 | −2.41% | 9.02 M |
| 1 oct 2026 | 27.45 | 27.85 | 27.16 | 27.41 | +0.22% | 5.58 M |
| 30 sep 2026 | 28.00 | 28.12 | 27.28 | 27.35 | −1.30% | 5 M |
| 29 sep 2026 | 28.11 | 28.54 | 27.34 | 27.71 | −1.04% | 6.59 M |
| 28 sep 2026 | 27.55 | 28.60 | 26.81 | 28.00 | +0.04% | 6.8 M |
| 25 sep 2026 | 28.31 | 28.57 | 27.70 | 27.99 | −1.55% | 6.53 M |
| 24 sep 2026 | 29.30 | 29.40 | 27.92 | 28.43 | −2.57% | 5.73 M |
| 23 sep 2026 | 29.28 | 29.46 | 28.70 | 29.18 | −0.70% | 4.79 M |
| 22 sep 2026 | 28.91 | 30.17 | 28.78 | 29.39 | +4.87% | 7.32 M |
| 21 sep 2026 | 28.10 | 28.52 | 27.85 | 28.02 | 0.00% | 8.27 M |
| 18 sep 2026 | 28.70 | 28.84 | 28.01 | 28.02 | −1.13% | 12.62 M |
| 17 sep 2026 | 28.67 | 28.83 | 28.05 | 28.34 | +0.32% | 5.75 M |
| 16 sep 2026 | 28.72 | 28.88 | 28.01 | 28.25 | +2.24% | 6.32 M |
| 15 sep 2026 | 28.17 | 28.31 | 27.41 | 27.63 | −2.88% | 5.82 M |
| 14 sep 2026 | 27.42 | 28.68 | 27.37 | 28.45 | +4.52% | 8.84 M |
| 11 sep 2026 | 27.55 | 27.91 | 27.18 | 27.22 | +2.22% | 8.72 M |
| 10 sep 2026 | 27.44 | 27.55 | 26.59 | 26.63 | −3.65% | 9.01 M |
| 9 sep 2026 | 29.26 | 29.31 | 27.58 | 27.64 | −6.50% | 10.43 M |
| 8 sep 2026 | 30.60 | 30.60 | 29.50 | 29.56 | −3.59% | 8.11 M |
| 4 sep 2026 | 31.20 | 31.42 | 30.49 | 30.66 | −3.01% | 5.99 M |
| 3 sep 2026 | 31.54 | 32.35 | 31.15 | 31.61 | +1.02% | 4.93 M |
| 2 sep 2026 | 30.75 | 31.67 | 30.61 | 31.29 | +1.86% | 6.33 M |
| 1 sep 2026 | 31.42 | 31.79 | 30.50 | 30.72 | −2.32% | 6.91 M |
| 31 ago 2026 | 32.30 | 33.00 | 31.35 | 31.45 | −4.64% | 7.99 M |
| 28 ago 2026 | 32.77 | 33.27 | 32.12 | 32.98 | −0.03% | 6.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.