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

Celsius Holdings Inc (NQ: CELH )

77.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2017 5.040 5.490 4.900 5.240 46,333 +0.45(+9.39%)
Oct 30, 2017 5.120 5.150 4.410 4.790 156,297 -0.36(-6.99%)
Oct 27, 2017 5.150 5.150 4.900 5.150 92,760 +0.11(+2.18%)
Oct 26, 2017 5.390 5.400 4.800 5.040 150,330 -0.38(-7.01%)
Oct 25, 2017 5.290 5.425 5.210 5.420 68,654 +0.10(+1.88%)
Oct 24, 2017 5.450 5.450 5.310 5.320 26,415 -0.06(-1.12%)
Oct 23, 2017 5.360 5.520 5.310 5.380 35,445 -0.03(-0.55%)
Oct 20, 2017 5.560 5.580 5.370 5.410 20,772 -0.22(-3.91%)
Oct 19, 2017 5.400 5.640 5.350 5.630 42,921 +0.18(+3.30%)
Oct 18, 2017 5.310 5.549 5.310 5.450 22,433 +0.16(+3.02%)
Oct 17, 2017 5.330 5.500 5.290 5.290 73,889 -0.08(-1.49%)
Oct 16, 2017 5.570 5.736 5.330 5.370 95,233 -0.28(-4.96%)
Oct 13, 2017 6.000 6.000 5.600 5.650 80,322 -0.25(-4.24%)
Oct 12, 2017 5.500 6.000 5.500 5.900 146,956 +0.51(+9.46%)
Oct 11, 2017 5.340 5.480 5.310 5.390 23,566 +0.05(+0.94%)
Oct 10, 2017 5.330 5.440 5.300 5.340 36,754 -0.02(-0.37%)
Oct 09, 2017 5.510 5.550 5.330 5.360 35,992 -0.20(-3.60%)
Oct 06, 2017 5.400 5.590 5.300 5.560 45,912 +0.07(+1.28%)
Oct 05, 2017 5.640 5.760 5.450 5.490 27,424 -0.21(-3.68%)
Oct 04, 2017 5.500 5.720 5.370 5.700 45,080 +0.14(+2.52%)
Oct 03, 2017 5.790 5.809 5.500 5.560 144,332 -0.28(-4.79%)
Oct 02, 2017 5.770 6.199 5.770 5.840 41,397 -0.07(-1.18%)
Sep 29, 2017 5.790 6.000 5.790 5.910 85,023 -0.01(-0.17%)
Sep 28, 2017 5.790 6.050 5.790 5.920 109,865 +0.13(+2.25%)
Sep 27, 2017 5.730 5.970 5.640 5.790 53,125 +0.06(+1.05%)
Sep 26, 2017 5.400 5.830 5.400 5.730 77,421 +0.33(+6.11%)
Sep 25, 2017 5.480 5.480 5.310 5.400 38,629 +0.00(+0.00%)
Sep 22, 2017 5.470 5.600 5.310 5.400 76,204 -0.14(-2.53%)
Sep 21, 2017 5.550 5.810 5.370 5.540 162,719 -0.08(-1.42%)
Sep 20, 2017 5.620 5.770 5.500 5.620 53,330 +0.04(+0.72%)
Sep 19, 2017 5.980 6.010 5.580 5.580 193,356 -0.28(-4.78%)
Sep 18, 2017 5.820 6.266 5.774 5.860 202,772 +0.08(+1.38%)
Sep 15, 2017 5.760 5.990 5.730 5.780 388,834 +0.00(+0.00%)
Sep 14, 2017 6.600 6.631 5.720 5.780 234,534 -0.70(-10.80%)
Sep 13, 2017 6.530 6.650 6.280 6.480 182,146 +0.00(+0.00%)
Sep 12, 2017 6.620 6.740 6.210 6.480 178,270 -0.13(-1.97%)
Sep 11, 2017 6.700 7.000 6.500 6.610 305,022 +0.13(+2.01%)
Sep 08, 2017 6.070 6.730 5.900 6.480 305,282 +0.60(+10.20%)
Sep 07, 2017 5.560 6.250 5.410 5.880 264,049 +0.45(+8.29%)
Sep 06, 2017 5.770 5.800 5.280 5.430 206,850 -0.06(-1.09%)
Sep 05, 2017 5.040 5.960 5.020 5.490 333,785 +0.45(+8.93%)
Sep 01, 2017 4.960 5.200 4.901 5.040 111,529 +0.20(+4.13%)
Aug 31, 2017 4.960 4.990 4.800 4.840 36,119 -0.09(-1.83%)
Aug 30, 2017 4.900 5.000 4.800 4.930 73,315 -0.04(-0.80%)
Aug 29, 2017 4.950 5.030 4.800 4.970 115,518 +0.03(+0.61%)
Aug 28, 2017 4.800 4.950 4.760 4.940 54,618 +0.14(+2.92%)
Aug 25, 2017 4.750 4.800 4.600 4.800 38,257 +0.05(+1.05%)
Aug 24, 2017 4.710 4.780 4.640 4.750 68,091 +0.05(+1.06%)
Aug 23, 2017 4.420 4.740 4.420 4.700 93,925 +0.15(+3.30%)
Aug 22, 2017 4.390 4.620 4.293 4.550 68,845 +0.20(+4.60%)
Aug 21, 2017 4.400 4.440 4.215 4.350 98,786 +0.02(+0.46%)
Aug 18, 2017 4.410 4.450 4.215 4.330 34,593 -0.04(-0.92%)
Aug 17, 2017 4.540 4.562 4.164 4.370 84,007 -0.14(-3.10%)
Aug 16, 2017 4.500 4.650 4.410 4.510 265,402 +0.15(+3.44%)
Aug 15, 2017 4.240 4.449 4.205 4.360 129,776 +0.13(+3.07%)
Aug 14, 2017 4.150 4.250 4.150 4.230 58,110 +0.13(+3.17%)
Aug 11, 2017 4.250 4.300 4.100 4.100 60,004 -0.18(-4.21%)
Aug 10, 2017 3.800 4.330 3.800 4.280 240,124 +0.58(+15.68%)
Aug 09, 2017 3.710 3.720 3.620 3.700 14,160 +0.02(+0.54%)
Aug 08, 2017 3.580 3.750 3.520 3.680 51,643 +0.08(+2.22%)
Aug 07, 2017 3.890 3.890 3.580 3.600 48,731 -0.15(-4.00%)
Aug 04, 2017 3.780 3.821 3.750 3.750 10,240 -0.06(-1.57%)
Aug 03, 2017 3.850 3.889 3.760 3.810 35,119 -0.01(-0.26%)
Aug 02, 2017 4.000 4.050 3.750 3.820 52,541 -0.01(-0.26%)
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.