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 (%)
Jul 31, 2019 4.970 5.100 4.920 4.990 109,978 -0.02(-0.40%)
Jul 30, 2019 4.850 5.030 4.850 5.010 61,087 +0.11(+2.24%)
Jul 29, 2019 5.130 5.130 4.900 4.900 65,476 -0.14(-2.78%)
Jul 26, 2019 5.060 5.240 4.820 5.040 162,400 +0.03(+0.60%)
Jul 25, 2019 5.140 5.372 5.000 5.010 244,639 -0.05(-0.99%)
Jul 24, 2019 4.930 5.100 4.883 5.060 136,515 +0.22(+4.55%)
Jul 23, 2019 4.900 4.950 4.760 4.840 83,930 -0.09(-1.83%)
Jul 22, 2019 4.820 5.060 4.780 4.930 199,217 +0.17(+3.57%)
Jul 19, 2019 4.560 4.849 4.450 4.760 207,700 +0.16(+3.48%)
Jul 18, 2019 4.510 4.620 4.465 4.600 21,930 +0.10(+2.22%)
Jul 17, 2019 4.720 4.780 4.450 4.500 128,932 -0.20(-4.26%)
Jul 16, 2019 4.150 4.780 4.150 4.700 205,886 +0.46(+10.85%)
Jul 15, 2019 4.070 4.260 4.070 4.240 24,592 +0.14(+3.41%)
Jul 12, 2019 4.330 4.374 4.100 4.100 75,800 -0.26(-5.96%)
Jul 11, 2019 4.300 4.390 4.300 4.360 106,258 +0.11(+2.47%)
Jul 10, 2019 4.399 4.399 4.220 4.255 39,449 +0.00(+0.12%)
Jul 09, 2019 4.070 4.260 4.070 4.250 59,491 +0.16(+3.91%)
Jul 08, 2019 4.060 4.110 4.050 4.090 17,747 +0.04(+0.99%)
Jul 05, 2019 4.180 4.180 4.040 4.050 18,700 -0.06(-1.46%)
Jul 03, 2019 4.150 4.230 4.020 4.110 13,300 +0.00(+0.00%)
Jul 02, 2019 4.250 4.350 4.035 4.110 24,527 -0.11(-2.61%)
Jul 01, 2019 4.500 4.500 4.070 4.220 83,563 -0.22(-4.95%)
Jun 28, 2019 3.980 4.500 3.960 4.440 420,500 +0.48(+12.12%)
Jun 27, 2019 3.940 4.040 3.870 3.960 32,340 +0.01(+0.25%)
Jun 26, 2019 3.820 3.990 3.820 3.950 48,304 +0.18(+4.77%)
Jun 25, 2019 3.831 3.850 3.720 3.770 36,533 +0.03(+0.80%)
Jun 24, 2019 3.900 3.910 3.740 3.740 52,880 -0.13(-3.36%)
Jun 21, 2019 3.870 3.920 3.685 3.870 94,400 -0.06(-1.53%)
Jun 20, 2019 4.050 4.050 3.890 3.930 47,878 -0.15(-3.68%)
Jun 19, 2019 4.050 4.100 4.030 4.080 34,251 +0.01(+0.25%)
Jun 18, 2019 4.070 4.070 3.990 4.070 19,668 +0.03(+0.74%)
Jun 17, 2019 4.070 4.070 3.950 4.040 30,323 +0.00(+0.00%)
Jun 14, 2019 4.050 4.070 3.990 4.040 40,300 +0.02(+0.50%)
Jun 13, 2019 4.030 4.040 3.980 4.020 21,724 +0.05(+1.26%)
Jun 12, 2019 3.760 4.030 3.560 3.970 55,393 +0.17(+4.47%)
Jun 11, 2019 3.800 3.800 3.770 3.800 54,220 +0.00(+0.00%)
Jun 10, 2019 3.780 3.800 3.760 3.800 44,585 +0.01(+0.26%)
Jun 07, 2019 4.020 4.070 3.570 3.790 105,800 -0.22(-5.49%)
Jun 06, 2019 4.020 4.050 3.930 4.010 26,397 +0.00(+0.00%)
Jun 05, 2019 3.990 4.013 3.960 4.010 28,704 +0.01(+0.25%)
Jun 04, 2019 3.950 4.030 3.946 4.000 26,020 +0.05(+1.27%)
Jun 03, 2019 4.010 4.070 3.910 3.950 46,976 -0.05(-1.25%)
May 31, 2019 4.070 4.170 4.000 4.000 34,600 -0.15(-3.61%)
May 30, 2019 4.160 4.300 4.000 4.150 92,747 +0.01(+0.24%)
May 29, 2019 4.170 4.180 4.040 4.140 45,111 -0.05(-1.19%)
May 28, 2019 4.150 4.220 4.110 4.190 21,453 +0.04(+0.96%)
May 24, 2019 4.030 4.190 4.030 4.150 14,200 +0.02(+0.48%)
May 23, 2019 4.200 4.220 4.070 4.130 31,769 -0.14(-3.28%)
May 22, 2019 4.300 4.355 4.240 4.270 27,926 -0.08(-1.84%)
May 21, 2019 4.350 4.370 4.240 4.350 49,537 +0.06(+1.40%)
May 20, 2019 4.260 4.310 4.050 4.290 35,020 -0.03(-0.69%)
May 17, 2019 4.420 4.420 4.150 4.320 83,800 -0.13(-2.92%)
May 16, 2019 4.410 4.500 4.400 4.450 20,632 -0.01(-0.22%)
May 15, 2019 4.410 4.500 4.210 4.460 60,958 +0.05(+1.13%)
May 14, 2019 4.450 4.540 4.350 4.410 26,085 -0.04(-0.90%)
May 13, 2019 4.640 4.650 4.440 4.450 69,183 -0.12(-2.63%)
May 10, 2019 4.400 4.580 4.350 4.570 48,400 +0.11(+2.47%)
May 09, 2019 4.670 4.670 4.112 4.460 106,596 -0.16(-3.46%)
May 08, 2019 4.260 4.660 4.180 4.620 99,497 +0.40(+9.48%)
May 07, 2019 4.210 4.280 4.150 4.220 83,706 +0.01(+0.24%)
May 06, 2019 4.170 4.391 4.170 4.210 35,168 -0.04(-0.94%)
May 03, 2019 4.220 4.260 4.180 4.250 70,900 +0.08(+1.92%)
May 02, 2019 4.110 4.210 4.110 4.170 25,385 +0.03(+0.72%)
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.