IST:CELHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.18	19.32	18.02	18.83	18.83	3.63%	8,655,841
Jun 25, 2026	19.00	19.46	18.09	18.17	18.17	-4.62%	9,927,079
Jun 24, 2026	18.01	19.45	17.91	19.05	19.05	5.77%	19,066,354
Jun 23, 2026	17.20	18.87	17.02	18.01	18.01	2.04%	18,566,076
Jun 22, 2026	18.50	19.31	17.65	17.65	17.65	-3.92%	21,172,554
Jun 19, 2026	17.50	18.37	17.05	18.37	18.37	10.00%	30,251,100
Jun 18, 2026	15.42	16.70	15.42	16.70	16.70	9.94%	14,493,030
Jun 17, 2026	13.83	15.19	13.81	15.19	15.19	9.99%	18,291,270
Jun 16, 2026	14.71	15.07	13.73	13.81	13.81	-6.05%	9,351,330
Jun 15, 2026	14.36	15.67	14.36	14.70	14.70	-0.94%	15,687,230
Jun 12, 2026	16.02	16.37	14.76	14.84	14.84	-7.25%	10,148,580
Jun 11, 2026	16.55	17.92	15.92	16.00	16.00	-9.50%	15,064,150
Jun 10, 2026	19.60	20.44	17.62	17.68	17.68	-9.33%	17,535,531
Jun 9, 2026	18.50	19.99	18.34	19.50	19.50	5.41%	15,795,280
Jun 8, 2026	16.81	18.87	16.00	18.50	18.50	6.94%	21,886,055
Jun 5, 2026	15.80	17.46	15.80	17.30	17.30	8.94%	32,079,570
Jun 4, 2026	16.50	16.77	15.80	15.88	15.88	-9.52%	23,118,080
Jun 3, 2026	20.00	20.10	17.55	17.55	17.55	-10.00%	17,000,051
Jun 2, 2026	18.47	19.80	17.88	19.50	19.50	6.67%	29,290,750
Jun 1, 2026	16.70	18.28	16.62	18.28	18.28	9.99%	16,849,020
May 26, 2026	15.90	16.95	15.77	16.62	16.62	5.26%	5,806,201
May 25, 2026	14.95	16.39	14.95	15.79	15.79	5.97%	11,935,340
May 22, 2026	13.77	15.12	13.45	14.90	14.90	7.97%	11,068,270
May 21, 2026	14.10	14.47	13.40	13.80	13.80	-1.92%	9,076,953
May 20, 2026	13.93	14.36	13.27	14.07	14.07	1.22%	10,642,460
May 18, 2026	13.52	14.34	13.50	13.90	13.90	2.51%	7,874,036
May 15, 2026	13.10	14.55	13.10	13.56	13.56	2.11%	9,783,237
May 14, 2026	12.73	13.80	12.64	13.28	13.28	5.23%	9,230,997
May 13, 2026	12.70	13.50	12.62	12.62	12.62	-1.56%	9,649,483
May 12, 2026	13.60	13.99	12.82	12.82	12.82	-6.15%	7,322,665
May 11, 2026	14.28	14.39	13.61	13.66	13.66	-5.60%	11,338,280
May 8, 2026	13.89	15.04	13.79	14.47	14.47	4.18%	17,327,640
May 7, 2026	13.90	14.72	13.61	13.89	13.89	0.36%	11,775,990
May 6, 2026	13.94	14.18	13.38	13.84	13.84	-0.72%	16,200,380
May 5, 2026	14.70	15.80	13.33	13.94	13.94	-3.80%	29,271,430
May 4, 2026	13.16	14.49	12.51	14.49	14.49	9.94%	34,399,350
Apr 30, 2026	12.40	13.18	11.78	13.18	13.18	9.92%	25,684,160
Apr 29, 2026	10.90	11.99	10.90	11.99	11.99	10.00%	28,351,040
Apr 28, 2026	10.66	11.27	10.54	10.90	10.90	1.49%	7,565,334
Apr 27, 2026	10.30	10.95	10.17	10.74	10.74	4.68%	7,677,880
Apr 24, 2026	10.15	10.42	10.05	10.26	10.26	1.08%	3,402,298
Apr 22, 2026	10.75	10.83	10.15	10.15	10.15	-4.25%	6,161,073
Apr 21, 2026	10.58	11.30	10.34	10.60	10.60	3.11%	17,834,740
Apr 20, 2026	9.83	10.51	9.68	10.28	10.28	4.15%	7,167,824
Apr 17, 2026	10.01	10.01	9.71	9.87	9.87	1.86%	2,970,063
Apr 16, 2026	9.64	9.83	9.52	9.69	9.69	0.62%	2,493,184
Apr 15, 2026	9.62	9.68	9.43	9.63	9.63	0.10%	3,198,707
Apr 14, 2026	9.40	9.68	9.40	9.62	9.62	2.78%	2,467,650
Apr 13, 2026	9.48	9.50	9.29	9.36	9.36	-2.09%	765,517
Apr 10, 2026	9.45	9.60	9.45	9.56	9.56	1.16%	1,509,975