Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsius Holdings Inc (NQ: CELH )

33.17 -0.90 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.343 1.395 1.337 1.380 298,896 +0.04(+2.73%)
Apr 29, 2019 1.273 1.353 1.273 1.343 110,673 +0.08(+6.05%)
Apr 26, 2019 1.270 1.303 1.243 1.267 199,500 +0.01(+0.53%)
Apr 25, 2019 1.283 1.324 1.250 1.260 167,247 -0.03(-2.58%)
Apr 24, 2019 1.310 1.350 1.263 1.293 481,668 -0.01(-1.02%)
Apr 23, 2019 1.240 1.317 1.240 1.307 328,668 +0.07(+5.38%)
Apr 22, 2019 1.267 1.327 1.237 1.240 126,645 -0.02(-1.33%)
Apr 18, 2019 1.260 1.293 1.253 1.257 125,700 +0.00(+0.00%)
Apr 17, 2019 1.290 1.303 1.233 1.257 188,484 -0.04(-3.33%)
Apr 16, 2019 1.293 1.327 1.290 1.300 103,860 -0.01(-1.01%)
Apr 15, 2019 1.380 1.393 1.273 1.313 401,736 -0.06(-4.60%)
Apr 12, 2019 1.403 1.433 1.367 1.377 567,600 -0.01(-0.48%)
Apr 11, 2019 1.483 1.483 1.370 1.383 316,704 -0.09(-6.11%)
Apr 10, 2019 1.430 1.483 1.340 1.473 573,933 +0.05(+3.39%)
Apr 09, 2019 1.380 1.440 1.380 1.425 114,198 +0.05(+3.26%)
Apr 08, 2019 1.377 1.387 1.367 1.380 105,282 -0.01(-0.96%)
Apr 05, 2019 1.410 1.433 1.377 1.393 239,700 -0.01(-0.95%)
Apr 04, 2019 1.400 1.433 1.393 1.407 177,708 +0.03(+2.18%)
Apr 03, 2019 1.460 1.477 1.330 1.377 406,608 -0.08(-5.49%)
Apr 02, 2019 1.460 1.460 1.423 1.457 94,668 -0.00(-0.23%)
Apr 01, 2019 1.423 1.480 1.413 1.460 322,290 +0.04(+2.82%)
Mar 29, 2019 1.453 1.503 1.417 1.420 606,000 -0.01(-0.93%)
Mar 28, 2019 1.433 1.497 1.357 1.433 781,161 -0.03(-1.83%)
Mar 27, 2019 1.490 1.583 1.400 1.460 428,742 -0.04(-2.67%)
Mar 26, 2019 1.543 1.633 1.440 1.500 377,838 -0.04(-2.60%)
Mar 25, 2019 1.533 1.632 1.473 1.540 324,165 +0.01(+0.44%)
Mar 22, 2019 1.573 1.605 1.513 1.533 124,500 -0.06(-3.77%)
Mar 21, 2019 1.617 1.660 1.583 1.593 130,830 -0.02(-1.04%)
Mar 20, 2019 1.663 1.663 1.543 1.610 210,486 -0.05(-2.82%)
Mar 19, 2019 1.663 1.667 1.600 1.657 299,103 -0.01(-0.40%)
Mar 18, 2019 1.487 1.667 1.443 1.663 579,399 +0.05(+2.89%)
Mar 15, 2019 1.267 1.617 1.267 1.617 1,044,000 +0.36(+28.31%)
Mar 14, 2019 1.293 1.300 1.207 1.260 365,634 -0.03(-2.58%)
Mar 13, 2019 1.237 1.293 1.227 1.293 202,830 +0.06(+4.58%)
Mar 12, 2019 1.207 1.250 1.200 1.237 286,686 +0.03(+2.49%)
Mar 11, 2019 1.190 1.207 1.173 1.207 104,103 +0.04(+3.13%)
Mar 08, 2019 1.153 1.207 1.150 1.170 114,300 +0.02(+1.74%)
Mar 07, 2019 1.150 1.185 1.110 1.150 195,765 +0.01(+0.58%)
Mar 06, 2019 1.190 1.207 1.137 1.143 145,953 -0.03(-2.83%)
Mar 05, 2019 1.183 1.203 1.167 1.177 104,091 +0.01(+0.86%)
Mar 04, 2019 1.233 1.240 1.163 1.167 134,601 -0.04(-3.05%)
Mar 01, 2019 1.187 1.240 1.180 1.203 145,500 +0.02(+1.40%)
Feb 28, 2019 1.240 1.240 1.172 1.187 199,116 -0.05(-4.30%)
Feb 27, 2019 1.233 1.253 1.223 1.240 63,588 +0.02(+1.36%)
Feb 26, 2019 1.233 1.253 1.220 1.223 105,345 +0.01(+1.10%)
Feb 25, 2019 1.210 1.243 1.193 1.210 64,644 +0.02(+1.40%)
Feb 22, 2019 1.180 1.200 1.160 1.193 81,900 +0.03(+2.29%)
Feb 21, 2019 1.183 1.193 1.157 1.167 107,229 -0.02(-1.96%)
Feb 20, 2019 1.210 1.246 1.187 1.190 89,478 -0.02(-1.65%)
Feb 19, 2019 1.180 1.220 1.180 1.210 143,913 +0.04(+3.13%)
Feb 15, 2019 1.153 1.203 1.153 1.173 199,500 +0.03(+2.62%)
Feb 14, 2019 1.173 1.250 1.133 1.143 296,544 -0.02(-2.00%)
Feb 13, 2019 1.220 1.283 1.167 1.167 348,729 -0.02(-1.41%)
Feb 12, 2019 1.267 1.267 1.177 1.183 308,820 -0.02(-1.93%)
Feb 11, 2019 1.330 1.330 1.207 1.207 179,934 -0.07(-5.24%)
Feb 08, 2019 1.363 1.363 1.233 1.273 381,300 -0.03(-2.05%)
Feb 07, 2019 1.360 1.380 1.297 1.300 302,094 -0.06(-4.65%)
Feb 06, 2019 1.400 1.400 1.360 1.363 99,114 -0.02(-1.45%)
Feb 05, 2019 1.383 1.397 1.346 1.383 197,283 +0.01(+0.48%)
Feb 04, 2019 1.337 1.381 1.320 1.377 193,095 +0.04(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.