IST:CELHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	10.85	11.03	10.54	10.62	10.62	-4.50%	6,065,131
Jan 14, 2026	11.32	11.32	10.70	11.12	11.12	-1.94%	2,921,902
Jan 13, 2026	10.88	11.52	10.60	11.34	11.34	3.56%	3,379,326
Jan 12, 2026	10.48	11.44	10.42	10.95	10.95	3.89%	4,119,352
Jan 9, 2026	10.33	10.75	10.00	10.54	10.54	1.74%	2,004,157
Jan 8, 2026	10.60	10.60	10.20	10.36	10.36	-2.08%	2,089,253
Jan 7, 2026	10.40	10.94	10.20	10.58	10.58	2.32%	3,325,635
Jan 6, 2026	10.30	10.70	10.20	10.34	10.34	0.10%	1,667,586
Jan 5, 2026	10.43	10.89	10.22	10.33	10.33	-1.53%	1,985,056
Jan 2, 2026	10.76	10.76	10.23	10.49	10.49	-1.13%	2,275,265
Dec 31, 2025	11.44	11.44	10.47	10.61	10.61	-7.66%	3,899,056
Dec 30, 2025	10.40	11.49	10.26	11.49	11.49	9.95%	3,162,521
Dec 29, 2025	10.10	10.80	9.97	10.45	10.45	2.75%	2,788,852
Dec 26, 2025	9.99	10.49	9.65	10.17	10.17	2.52%	2,031,303
Dec 25, 2025	9.90	10.27	9.88	9.92	9.92	-1.59%	1,228,075
Dec 24, 2025	10.09	10.46	9.72	10.08	10.08	0.50%	2,437,729
Dec 23, 2025	10.19	10.34	9.92	10.03	10.03	-3.28%	2,087,123
Dec 22, 2025	10.51	10.92	10.19	10.37	10.37	-2.81%	2,002,297
Dec 19, 2025	10.39	10.99	10.27	10.67	10.67	3.69%	2,356,527