Tradr 2X Long CELH Daily ETF (CELT)
BATS: CELT · Real-Time Price · USD
15.29
+0.97 (6.77%)
Jan 9, 2026, 4:00 PM EST - Market closed
CELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.86 | 15.48 | 14.86 | 15.29 | 15.29 | 6.77% | 15,987 |
| Jan 8, 2026 | 14.54 | 14.86 | 13.89 | 14.32 | 14.32 | -0.42% | 17,156 |
| Jan 7, 2026 | 13.59 | 14.58 | 13.11 | 14.38 | 14.38 | 10.28% | 48,672 |
| Jan 6, 2026 | 13.04 | 13.15 | 12.63 | 13.04 | 13.04 | 2.39% | 15,379 |
| Jan 5, 2026 | 12.84 | 13.04 | 12.63 | 12.74 | 12.74 | 1.73% | 18,602 |
| Jan 2, 2026 | 11.80 | 12.91 | 11.52 | 12.52 | 12.52 | 8.62% | 20,587 |
| Dec 31, 2025 | 11.59 | 11.66 | 11.48 | 11.53 | 11.53 | -2.16% | 34,244 |
| Dec 30, 2025 | 11.74 | 12.00 | 11.70 | 11.78 | 11.78 | -1.13% | 52,996 |
| Dec 29, 2025 | 11.30 | 12.16 | 11.30 | 11.92 | 11.91 | 3.88% | 26,590 |
| Dec 26, 2025 | 11.65 | 11.74 | 11.42 | 11.47 | 11.47 | 3.43% | 14,991 |
| Dec 24, 2025 | 10.95 | 11.09 | 10.84 | 11.09 | 11.09 | 0.96% | 13,354 |
| Dec 23, 2025 | 11.27 | 11.27 | 10.99 | 10.99 | 10.98 | 0.84% | 8,459 |
| Dec 22, 2025 | 10.17 | 11.01 | 10.17 | 10.89 | 10.89 | 7.23% | 23,571 |
| Dec 19, 2025 | 9.52 | 10.17 | 9.44 | 10.16 | 10.16 | 5.38% | 58,938 |
| Dec 18, 2025 | 9.57 | 9.80 | 9.43 | 9.64 | 9.64 | 4.33% | 7,761 |
| Dec 17, 2025 | 9.86 | 9.86 | 9.03 | 9.24 | 9.24 | -11.17% | 40,468 |
| Dec 16, 2025 | 10.60 | 10.66 | 10.20 | 10.40 | 10.40 | -2.83% | 9,180 |
| Dec 15, 2025 | 11.40 | 11.55 | 10.60 | 10.71 | 10.70 | -0.60% | 20,725 |
| Dec 12, 2025 | 10.97 | 11.07 | 10.44 | 10.77 | 10.77 | -0.18% | 17,891 |
| Dec 11, 2025 | 10.81 | 10.90 | 10.52 | 10.79 | 10.79 | -1.61% | 10,158 |
| Dec 10, 2025 | 10.48 | 10.97 | 10.36 | 10.97 | 10.96 | 5.08% | 25,744 |
| Dec 9, 2025 | 11.00 | 11.38 | 10.34 | 10.44 | 10.44 | -5.05% | 34,806 |
| Dec 8, 2025 | 9.91 | 11.23 | 9.91 | 10.99 | 10.99 | 10.85% | 57,562 |
| Dec 5, 2025 | 10.03 | 10.20 | 9.88 | 9.91 | 9.91 | -3.37% | 6,665 |
| Dec 4, 2025 | 9.97 | 10.31 | 9.56 | 10.26 | 10.26 | 3.64% | 40,763 |
| Dec 3, 2025 | 9.56 | 10.19 | 9.50 | 9.90 | 9.90 | 5.88% | 36,724 |
| Dec 2, 2025 | 10.40 | 10.40 | 9.35 | 9.35 | 9.35 | -8.69% | 31,456 |
| Dec 1, 2025 | 9.66 | 10.52 | 9.59 | 10.24 | 10.24 | 8.22% | 41,782 |
| Nov 28, 2025 | 9.50 | 9.54 | 9.32 | 9.46 | 9.46 | 0.55% | 13,881 |
| Nov 26, 2025 | 9.37 | 9.91 | 9.29 | 9.41 | 9.41 | 1.84% | 38,593 |
| Nov 25, 2025 | 8.88 | 9.26 | 8.70 | 9.24 | 9.24 | 13.18% | 19,742 |
| Nov 24, 2025 | 8.29 | 8.36 | 7.91 | 8.16 | 8.16 | -5.47% | 29,618 |
| Nov 21, 2025 | 8.82 | 9.11 | 8.62 | 8.64 | 8.64 | -1.45% | 13,342 |
| Nov 20, 2025 | 10.25 | 10.25 | 8.76 | 8.76 | 8.76 | -9.47% | 20,450 |
| Nov 19, 2025 | 9.43 | 9.91 | 9.43 | 9.68 | 9.68 | 2.34% | 15,215 |
| Nov 18, 2025 | 9.17 | 9.99 | 9.17 | 9.46 | 9.46 | 2.13% | 10,470 |
| Nov 17, 2025 | 10.08 | 10.13 | 8.96 | 9.26 | 9.26 | -11.87% | 29,941 |
| Nov 14, 2025 | 10.54 | 11.16 | 10.37 | 10.51 | 10.51 | -5.66% | 22,132 |
| Nov 13, 2025 | 11.74 | 12.06 | 11.14 | 11.14 | 11.14 | -3.97% | 44,045 |
| Nov 12, 2025 | 11.23 | 12.44 | 10.98 | 11.60 | 11.60 | 4.88% | 63,845 |
| Nov 11, 2025 | 11.15 | 11.46 | 10.75 | 11.06 | 11.06 | -4.41% | 95,834 |
| Nov 10, 2025 | 11.15 | 11.80 | 11.06 | 11.57 | 11.57 | 10.82% | 80,685 |
| Nov 7, 2025 | 12.33 | 12.36 | 9.43 | 10.44 | 10.44 | -11.07% | 236,066 |
| Nov 6, 2025 | 14.95 | 14.95 | 10.33 | 11.74 | 11.74 | -50.53% | 440,943 |
| Nov 5, 2025 | 24.57 | 25.01 | 23.73 | 23.73 | 23.73 | 1.54% | 12,775 |
| Nov 4, 2025 | 23.18 | 23.37 | 22.88 | 23.37 | 23.37 | 0.88% | 1,802 |
| Nov 3, 2025 | 22.81 | 23.17 | 22.00 | 23.17 | 23.17 | -3.02% | 2,959 |
| Oct 31, 2025 | 24.23 | 24.25 | 23.25 | 23.89 | 23.89 | -0.02% | 2,688 |
| Oct 30, 2025 | 23.97 | 24.41 | 23.88 | 23.89 | 23.89 | -4.11% | 2,129 |
| Oct 29, 2025 | 24.65 | 25.87 | 24.25 | 24.92 | 24.92 | -1.67% | 3,359 |