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

Celsius Holdings Inc (NQ: CELH )

73.16 +1.52 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 4.360 4.510 4.250 4.260 202,000 -0.04(-0.93%)
Mar 28, 2019 4.300 4.490 4.070 4.300 260,387 -0.08(-1.83%)
Mar 27, 2019 4.470 4.749 4.200 4.380 142,914 -0.12(-2.67%)
Mar 26, 2019 4.630 4.898 4.320 4.500 125,946 -0.12(-2.60%)
Mar 25, 2019 4.600 4.896 4.420 4.620 108,055 +0.02(+0.43%)
Mar 22, 2019 4.720 4.816 4.540 4.600 41,500 -0.18(-3.77%)
Mar 21, 2019 4.850 4.980 4.750 4.780 43,610 -0.05(-1.04%)
Mar 20, 2019 4.990 4.990 4.630 4.830 70,162 -0.14(-2.82%)
Mar 19, 2019 4.990 5.000 4.800 4.970 99,701 -0.02(-0.40%)
Mar 18, 2019 4.460 5.000 4.330 4.990 193,133 +0.14(+2.89%)
Mar 15, 2019 3.800 4.850 3.800 4.850 348,000 +1.07(+28.31%)
Mar 14, 2019 3.880 3.900 3.620 3.780 121,878 -0.10(-2.58%)
Mar 13, 2019 3.710 3.880 3.680 3.880 67,610 +0.17(+4.58%)
Mar 12, 2019 3.620 3.750 3.600 3.710 95,562 +0.09(+2.49%)
Mar 11, 2019 3.570 3.620 3.520 3.620 34,701 +0.11(+3.13%)
Mar 08, 2019 3.460 3.620 3.450 3.510 38,100 +0.06(+1.74%)
Mar 07, 2019 3.450 3.556 3.330 3.450 65,255 +0.02(+0.58%)
Mar 06, 2019 3.570 3.620 3.410 3.430 48,651 -0.10(-2.83%)
Mar 05, 2019 3.550 3.610 3.500 3.530 34,697 +0.03(+0.86%)
Mar 04, 2019 3.700 3.720 3.490 3.500 44,867 -0.11(-3.05%)
Mar 01, 2019 3.560 3.720 3.540 3.610 48,500 +0.05(+1.40%)
Feb 28, 2019 3.720 3.720 3.515 3.560 66,372 -0.16(-4.30%)
Feb 27, 2019 3.700 3.760 3.670 3.720 21,196 +0.05(+1.36%)
Feb 26, 2019 3.700 3.760 3.660 3.670 35,115 +0.04(+1.10%)
Feb 25, 2019 3.630 3.730 3.580 3.630 21,548 +0.05(+1.40%)
Feb 22, 2019 3.540 3.600 3.480 3.580 27,300 +0.08(+2.29%)
Feb 21, 2019 3.550 3.580 3.470 3.500 35,743 -0.07(-1.96%)
Feb 20, 2019 3.630 3.738 3.560 3.570 29,826 -0.06(-1.65%)
Feb 19, 2019 3.540 3.660 3.540 3.630 47,971 +0.11(+3.12%)
Feb 15, 2019 3.460 3.610 3.460 3.520 66,500 +0.09(+2.62%)
Feb 14, 2019 3.520 3.750 3.400 3.430 98,848 -0.07(-2.00%)
Feb 13, 2019 3.660 3.850 3.500 3.500 116,243 -0.05(-1.41%)
Feb 12, 2019 3.800 3.800 3.530 3.550 102,940 -0.07(-1.93%)
Feb 11, 2019 3.990 3.990 3.620 3.620 59,978 -0.20(-5.24%)
Feb 08, 2019 4.090 4.090 3.700 3.820 127,100 -0.08(-2.05%)
Feb 07, 2019 4.080 4.140 3.890 3.900 100,698 -0.19(-4.65%)
Feb 06, 2019 4.200 4.200 4.080 4.090 33,038 -0.06(-1.45%)
Feb 05, 2019 4.150 4.190 4.037 4.150 65,761 +0.02(+0.48%)
Feb 04, 2019 4.010 4.142 3.960 4.130 64,365 +0.13(+3.25%)
Feb 01, 2019 4.130 4.130 3.950 4.000 75,400 -0.09(-2.20%)
Jan 31, 2019 3.710 4.180 3.710 4.090 121,956 +0.30(+7.92%)
Jan 30, 2019 3.730 3.800 3.660 3.790 41,335 +0.11(+2.99%)
Jan 29, 2019 3.690 3.700 3.550 3.680 23,068 +0.03(+0.82%)
Jan 28, 2019 3.610 3.760 3.590 3.650 38,123 -0.02(-0.54%)
Jan 25, 2019 3.690 3.800 3.560 3.670 40,600 -0.08(-2.13%)
Jan 24, 2019 3.500 3.809 3.500 3.750 65,608 +0.26(+7.45%)
Jan 23, 2019 3.650 3.700 3.450 3.490 59,072 -0.18(-4.90%)
Jan 22, 2019 3.690 3.800 3.500 3.670 72,621 -0.02(-0.54%)
Jan 18, 2019 3.630 3.740 3.580 3.690 42,800 +0.05(+1.37%)
Jan 17, 2019 3.620 3.670 3.550 3.640 79,363 +0.02(+0.55%)
Jan 16, 2019 3.620 3.922 3.610 3.620 44,608 -0.02(-0.55%)
Jan 15, 2019 3.640 3.683 3.620 3.640 73,662 +0.04(+1.11%)
Jan 14, 2019 3.790 3.950 3.600 3.600 62,518 -0.28(-7.22%)
Jan 11, 2019 3.980 4.000 3.840 3.880 111,700 -0.09(-2.27%)
Jan 10, 2019 3.710 4.160 3.710 3.970 124,805 +0.22(+5.87%)
Jan 09, 2019 3.760 3.800 3.710 3.750 32,066 -0.03(-0.79%)
Jan 08, 2019 3.610 3.800 3.580 3.780 70,459 +0.13(+3.56%)
Jan 07, 2019 3.350 3.650 3.350 3.650 15,343 +0.27(+7.99%)
Jan 04, 2019 3.400 3.500 3.330 3.380 37,200 -0.02(-0.59%)
Jan 03, 2019 3.240 3.480 3.160 3.400 8,470 -0.05(-1.45%)
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.