IST:CELHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.10	30.86	29.10	29.64	29.64	2.00%	2,939,752
Nov 6, 2026	27.62	29.90	27.34	29.06	29.06	5.60%	2,480,734
Nov 5, 2026	26.00	27.82	25.76	27.52	27.52	7.50%	2,540,508
Nov 4, 2026	24.72	26.18	24.72	25.60	25.60	3.64%	2,161,922
Nov 3, 2026	24.50	26.26	24.32	24.70	24.70	0.82%	3,044,183
Nov 2, 2026	24.10	24.70	23.78	24.50	24.50	1.91%	1,705,559
Oct 30, 2026	24.02	24.86	23.46	24.04	24.04	0.17%	2,601,166
Oct 28, 2026	23.56	24.40	23.42	24.00	24.00	1.95%	1,007,378
Oct 27, 2026	23.40	23.86	23.04	23.54	23.54	-0.17%	974,085
Oct 26, 2026	22.70	24.00	22.50	23.58	23.58	-	2,320,310
Oct 23, 2026	24.60	24.82	22.52	23.58	23.58	-4.15%	4,583,310
Oct 22, 2026	22.50	24.88	22.00	24.60	24.60	8.27%	5,140,071
Oct 21, 2026	23.86	25.08	22.68	22.72	22.72	-7.49%	3,627,721
Oct 20, 2026	23.00	25.90	22.74	24.56	24.56	0.90%	3,620,225
Oct 19, 2026	25.00	26.50	24.34	24.34	24.34	-9.99%	6,250,379
Oct 16, 2026	28.68	29.58	27.04	27.04	27.04	-9.99%	3,957,360
Oct 15, 2026	31.40	32.32	29.92	30.04	30.04	-4.57%	3,115,081
Oct 14, 2026	29.90	31.74	28.82	31.48	31.48	3.55%	3,747,728
Oct 13, 2026	31.42	31.98	29.90	30.40	30.40	-3.25%	4,268,888
Oct 12, 2026	33.50	36.06	31.42	31.42	31.42	-5.70%	3,664,549
Oct 9, 2026	31.00	34.32	30.66	33.32	33.32	6.79%	4,644,348
Oct 8, 2026	30.56	32.46	30.56	31.20	31.20	2.09%	2,437,894
Oct 7, 2026	29.94	30.76	29.64	30.56	30.56	2.07%	2,088,700
Oct 6, 2026	28.90	30.34	28.80	29.94	29.94	3.96%	2,170,721
Oct 5, 2026	28.08	29.28	28.08	28.80	28.80	2.71%	1,525,205
Oct 2, 2026	26.86	28.28	26.76	28.04	28.04	3.77%	1,612,501
Oct 1, 2026	26.98	27.46	26.60	27.02	27.02	0.15%	2,301,475
Sep 30, 2026	26.74	27.20	25.28	26.98	26.98	-	2,873,058
Sep 29, 2026	27.00	28.80	25.90	26.98	26.98	-0.07%	3,004,648
Sep 28, 2026	27.50	27.98	26.48	27.00	27.00	-2.03%	2,675,104
Sep 25, 2026	27.00	28.00	26.94	27.56	27.56	0.95%	1,727,149
Sep 24, 2026	26.60	28.44	26.36	27.30	27.30	2.40%	4,319,611
Sep 23, 2026	24.50	27.30	24.50	26.66	26.66	3.33%	3,548,125
Sep 22, 2026	23.10	26.38	23.10	25.80	25.80	5.74%	4,619,091
Sep 21, 2026	26.00	26.00	23.70	24.40	24.40	-7.29%	2,309,394
Sep 18, 2026	26.76	27.98	25.26	26.32	26.32	-6.00%	2,649,583
Sep 17, 2026	26.32	31.00	26.28	28.00	28.00	-1.20%	3,693,501
Sep 16, 2026	29.60	30.00	26.56	28.34	28.34	-3.93%	4,176,381
Sep 15, 2026	28.36	29.80	28.36	29.50	29.50	3.87%	4,988,072
Sep 14, 2026	27.80	29.00	27.14	28.40	28.40	3.65%	2,732,364
Sep 11, 2026	26.62	27.70	26.24	27.40	27.40	2.62%	3,033,467
Sep 10, 2026	26.40	26.86	25.84	26.70	26.70	0.98%	1,152,057
Sep 9, 2026	25.86	26.82	25.70	26.44	26.44	1.93%	2,992,284
Sep 8, 2026	24.42	26.20	24.42	25.94	25.94	6.22%	3,031,105
Sep 7, 2026	24.00	25.36	24.00	24.42	24.42	0.33%	2,510,364
Sep 4, 2026	24.42	24.68	23.50	24.34	24.34	-1.06%	851,845
Sep 3, 2026	24.80	25.04	23.64	24.60	24.60	-0.57%	2,096,446
Sep 2, 2026	24.72	25.88	24.28	24.74	24.74	0.16%	1,667,262
Sep 1, 2026	24.62	25.00	24.40	24.70	24.70	0.57%	1,303,833
Aug 31, 2026	25.46	25.82	24.28	24.56	24.56	-3.76%	2,119,056