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 (%)
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%)
Feb 01, 2019 1.377 1.377 1.317 1.333 226,200 -0.03(-2.20%)
Jan 31, 2019 1.237 1.393 1.237 1.363 365,868 +0.10(+7.92%)
Jan 30, 2019 1.243 1.267 1.220 1.263 124,005 +0.04(+2.99%)
Jan 29, 2019 1.230 1.233 1.183 1.227 69,204 +0.01(+0.82%)
Jan 28, 2019 1.203 1.253 1.197 1.217 114,369 -0.01(-0.54%)
Jan 25, 2019 1.230 1.267 1.187 1.223 121,800 -0.03(-2.13%)
Jan 24, 2019 1.167 1.270 1.167 1.250 196,824 +0.09(+7.45%)
Jan 23, 2019 1.217 1.233 1.150 1.163 177,216 -0.06(-4.90%)
Jan 22, 2019 1.230 1.267 1.167 1.223 217,863 -0.01(-0.54%)
Jan 18, 2019 1.210 1.247 1.193 1.230 128,400 +0.02(+1.37%)
Jan 17, 2019 1.207 1.223 1.183 1.213 238,089 +0.01(+0.55%)
Jan 16, 2019 1.207 1.307 1.203 1.207 133,824 -0.01(-0.55%)
Jan 15, 2019 1.213 1.228 1.207 1.213 220,986 +0.01(+1.11%)
Jan 14, 2019 1.263 1.317 1.200 1.200 187,554 -0.09(-7.22%)
Jan 11, 2019 1.327 1.333 1.280 1.293 335,100 -0.03(-2.27%)
Jan 10, 2019 1.237 1.387 1.237 1.323 374,415 +0.07(+5.87%)
Jan 09, 2019 1.253 1.267 1.237 1.250 96,198 -0.01(-0.79%)
Jan 08, 2019 1.203 1.267 1.193 1.260 211,377 +0.04(+3.56%)
Jan 07, 2019 1.117 1.217 1.117 1.217 46,029 +0.09(+7.99%)
Jan 04, 2019 1.133 1.167 1.110 1.127 111,600 -0.01(-0.59%)
Jan 03, 2019 1.080 1.160 1.053 1.133 25,410 -0.02(-1.45%)
Jan 02, 2019 1.130 1.163 1.121 1.150 83,346 -0.01(-0.58%)
Dec 31, 2018 1.167 1.167 1.137 1.157 115,800 +0.01(+0.58%)
Dec 28, 2018 1.137 1.167 1.093 1.150 94,200 +0.01(+0.88%)
Dec 27, 2018 1.110 1.147 1.047 1.140 178,125 +0.02(+2.09%)
Dec 26, 2018 1.060 1.130 1.043 1.117 158,559 +0.08(+7.37%)
Dec 24, 2018 1.030 1.060 1.030 1.040 79,800 +0.00(+0.00%)
Dec 21, 2018 1.103 1.117 1.030 1.040 374,700 -0.08(-7.42%)
Dec 20, 2018 1.193 1.263 1.123 1.123 164,250 -0.06(-5.07%)
Dec 19, 2018 1.167 1.237 1.153 1.183 140,364 +0.03(+2.30%)
Dec 18, 2018 1.167 1.170 1.110 1.157 212,403 +0.01(+0.87%)
Dec 17, 2018 1.167 1.213 1.140 1.147 131,937 -0.01(-0.58%)
Dec 14, 2018 1.157 1.177 1.123 1.153 213,300 -0.00(-0.29%)
Dec 13, 2018 1.197 1.233 1.147 1.157 279,489 -0.04(-3.07%)
Dec 12, 2018 1.227 1.273 1.183 1.193 133,743 -0.03(-2.72%)
Dec 11, 2018 1.240 1.250 1.223 1.227 116,394 -0.01(-0.54%)
Dec 10, 2018 1.317 1.317 1.227 1.233 175,602 -0.08(-6.33%)
Dec 07, 2018 1.323 1.323 1.307 1.317 91,500 -0.01(-0.50%)
Dec 06, 2018 1.290 1.333 1.290 1.323 193,158 +0.03(+2.58%)
Dec 04, 2018 1.333 1.333 1.277 1.290 107,100 -0.04(-3.01%)
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.