IST:CELHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.49	9.56	9.02	9.08	9.08	-4.62%	1,699,204
Mar 26, 2026	9.38	9.89	9.26	9.52	9.52	1.71%	6,410,553
Mar 25, 2026	9.58	9.64	9.31	9.36	9.36	-1.99%	2,015,554
Mar 24, 2026	9.85	9.93	9.55	9.55	9.55	-4.50%	1,364,437
Mar 23, 2026	9.62	10.20	9.29	10.00	10.00	2.46%	3,532,837
Mar 19, 2026	9.76	9.80	9.67	9.76	9.76	-	538,128
Mar 18, 2026	9.81	10.07	9.76	9.76	9.76	-0.51%	2,482,172
Mar 17, 2026	9.67	9.83	9.67	9.81	9.81	1.76%	1,242,530
Mar 16, 2026	9.72	9.79	9.61	9.64	9.64	-0.62%	1,043,549
Mar 13, 2026	9.82	9.89	9.68	9.70	9.70	-2.22%	1,520,048
Mar 12, 2026	9.88	10.04	9.88	9.92	9.92	-0.80%	1,358,636
Mar 11, 2026	10.05	10.17	9.89	10.00	10.00	-0.89%	1,511,588
Mar 10, 2026	9.99	10.14	9.96	10.09	10.09	2.33%	2,030,376
Mar 9, 2026	9.87	10.06	9.58	9.86	9.86	-2.18%	2,231,185
Mar 6, 2026	10.02	10.85	9.88	10.08	10.08	0.60%	5,443,449
Mar 5, 2026	10.22	10.30	10.00	10.02	10.02	-0.30%	2,048,548
Mar 4, 2026	10.31	10.61	10.01	10.05	10.05	-2.24%	5,714,407
Mar 3, 2026	9.67	10.28	9.48	10.28	10.28	6.31%	6,847,549
Mar 2, 2026	9.13	10.12	9.13	9.67	9.67	-4.64%	3,174,847
Feb 27, 2026	10.15	10.59	10.03	10.14	10.14	0.50%	4,242,417
Feb 26, 2026	10.15	10.30	9.98	10.09	10.09	-0.20%	2,839,233
Feb 25, 2026	10.39	10.42	10.06	10.11	10.11	-2.98%	2,472,547
Feb 24, 2026	10.41	10.86	10.29	10.42	10.42	0.19%	5,080,312
Feb 23, 2026	10.53	10.80	10.25	10.40	10.40	-0.95%	2,757,600
Feb 20, 2026	10.83	10.87	10.50	10.50	10.50	-2.96%	2,892,726
Feb 19, 2026	11.25	11.26	10.75	10.82	10.82	-3.48%	3,110,428
Feb 18, 2026	11.22	11.57	11.07	11.21	11.21	-	7,408,369
Feb 17, 2026	10.96	11.81	10.81	11.21	11.21	2.28%	10,783,340
Feb 16, 2026	11.11	11.30	10.95	10.96	10.96	-1.26%	5,724,258
Feb 13, 2026	10.80	11.41	10.75	11.10	11.10	3.54%	14,004,110
Feb 12, 2026	10.45	10.87	10.42	10.72	10.72	3.08%	6,682,216
Feb 11, 2026	10.59	10.59	10.38	10.40	10.40	-1.61%	2,098,137
Feb 10, 2026	10.60	10.81	10.45	10.57	10.57	-0.84%	3,205,749
Feb 9, 2026	10.20	10.83	10.20	10.66	10.66	4.51%	3,647,949
Feb 6, 2026	10.49	10.58	10.15	10.20	10.20	-2.86%	3,053,567
Feb 5, 2026	10.73	10.81	10.48	10.50	10.50	-1.59%	3,002,891
Feb 4, 2026	10.96	11.03	10.67	10.67	10.67	-2.56%	2,746,534
Feb 3, 2026	10.88	11.19	10.76	10.95	10.95	2.34%	3,834,334
Feb 2, 2026	11.01	11.05	10.46	10.70	10.70	-4.12%	4,883,608
Jan 30, 2026	11.66	11.69	11.16	11.16	11.16	-3.54%	3,747,458
Jan 29, 2026	11.48	11.80	11.26	11.57	11.57	0.78%	5,990,050
Jan 28, 2026	11.90	12.15	11.48	11.48	11.48	-3.45%	5,532,992
Jan 27, 2026	11.92	12.48	11.82	11.89	11.89	-0.59%	7,316,098
Jan 26, 2026	11.80	12.45	11.80	11.96	11.96	-0.33%	7,500,293
Jan 23, 2026	11.31	12.29	11.20	12.00	12.00	6.38%	14,284,900
Jan 22, 2026	11.25	11.59	11.05	11.28	11.28	0.62%	4,542,580
Jan 21, 2026	11.71	11.73	11.13	11.21	11.21	-4.92%	6,964,259
Jan 20, 2026	11.32	12.36	11.27	11.79	11.79	4.15%	14,768,770
Jan 19, 2026	11.01	12.02	11.01	11.32	11.32	3.57%	16,791,200
Jan 16, 2026	10.61	11.40	10.44	10.93	10.93	2.92%	11,100,527