IST:CELHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	9.41	9.54	9.28	9.45	9.45	0.75%	1,970,863
Apr 8, 2026	9.32	9.54	9.21	9.38	9.38	4.34%	2,419,029
Apr 7, 2026	9.37	9.46	8.97	8.99	8.99	-4.16%	2,217,650
Apr 6, 2026	9.14	9.46	9.14	9.38	9.38	2.63%	1,770,227
Apr 3, 2026	9.19	9.26	9.12	9.14	9.14	-0.87%	1,415,086
Apr 2, 2026	9.18	9.27	8.80	9.22	9.22	-	1,502,163
Apr 1, 2026	9.11	9.27	9.10	9.22	9.22	2.10%	1,566,352
Mar 31, 2026	9.00	9.11	8.97	9.03	9.03	0.33%	2,120,155
Mar 30, 2026	9.02	9.96	8.92	9.00	9.00	-0.88%	1,666,469
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