Skip to main content

Celsius Holdings Inc (NQ: CELH )

34.28 -0.52 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.450 1.450 1.417 1.417 49,761 -0.03(-2.30%)
Jun 29, 2017 1.470 1.470 1.417 1.450 140,310 -0.00(-0.23%)
Jun 28, 2017 1.490 1.500 1.450 1.453 134,751 -0.03(-2.24%)
Jun 27, 2017 1.523 1.523 1.463 1.487 163,188 -0.04(-2.83%)
Jun 26, 2017 1.550 1.567 1.523 1.530 55,173 -0.00(-0.22%)
Jun 23, 2017 1.540 1.498 1.533 199,893 -0.02(-1.08%)
Jun 22, 2017 1.593 1.593 1.533 1.550 110,949 -0.04(-2.72%)
Jun 21, 2017 1.533 1.593 1.450 1.593 263,007 +0.06(+3.89%)
Jun 20, 2017 1.483 1.581 1.483 1.534 493,464 +0.07(+4.57%)
Jun 19, 2017 1.387 1.497 1.387 1.467 395,187 +0.10(+7.32%)
Jun 16, 2017 1.367 1.400 1.367 1.367 51,387 -0.00(-0.24%)
Jun 15, 2017 1.367 1.400 1.367 1.370 19,995 +0.00(+0.24%)
Jun 14, 2017 1.383 1.391 1.367 1.367 47,112 -0.02(-1.68%)
Jun 13, 2017 1.400 1.400 1.387 1.390 32,346 +0.00(+0.00%)
Jun 12, 2017 1.450 1.450 1.387 1.390 64,389 -0.04(-3.02%)
Jun 09, 2017 1.433 1.433 1.333 1.433 188,121 +0.10(+7.50%)
Jun 08, 2017 1.450 1.450 1.317 1.333 179,265 -0.09(-6.21%)
Jun 07, 2017 1.423 1.440 1.361 1.422 89,226 +0.03(+2.52%)
Jun 06, 2017 1.400 1.457 1.383 1.387 298,728 +0.03(+1.96%)
Jun 05, 2017 1.417 1.417 1.310 1.360 91,881 +0.01(+0.49%)
Jun 02, 2017 1.330 1.367 1.327 1.353 141,270 -0.01(-0.49%)
Jun 01, 2017 1.333 1.366 1.333 1.360 49,932 +0.00(+0.25%)
May 31, 2017 1.370 1.400 1.237 1.357 224,901 -0.00(-0.24%)
May 30, 2017 1.267 1.367 1.253 1.360 86,391 +0.12(+9.97%)
May 26, 2017 1.327 1.343 1.233 1.237 552,048 -0.09(-6.69%)
May 25, 2017 1.363 1.380 1.313 1.325 635,952 -0.02(-1.54%)
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.