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

Celsius Holdings Inc (NQ: CELH )

93.02 +0.45 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 194.01 196.59 192.43 196.04 1,212,270 +2.03(+1.05%)
Aug 30, 2023 187.75 194.35 187.75 194.01 974,042 +6.20(+3.30%)
Aug 29, 2023 183.75 188.88 183.51 187.81 1,542,686 +5.68(+3.12%)
Aug 28, 2023 183.07 183.50 180.29 182.13 502,340 +0.14(+0.08%)
Aug 25, 2023 179.02 182.42 176.19 181.99 839,574 +4.37(+2.46%)
Aug 24, 2023 180.34 181.65 176.34 177.62 748,811 -2.73(-1.52%)
Aug 23, 2023 177.97 185.05 177.14 180.35 1,013,167 +2.34(+1.32%)
Aug 22, 2023 179.98 181.83 176.95 178.01 756,264 +0.49(+0.28%)
Aug 21, 2023 175.27 179.95 174.01 177.52 1,195,056 +2.73(+1.56%)
Aug 18, 2023 168.26 176.40 167.16 174.79 1,067,955 +5.44(+3.21%)
Aug 17, 2023 179.60 179.90 169.12 169.35 1,539,968 -9.80(-5.47%)
Aug 16, 2023 183.00 183.50 178.14 179.15 1,080,734 -3.59(-1.96%)
Aug 15, 2023 179.41 183.68 177.04 182.74 1,987,278 -0.26(-0.14%)
Aug 14, 2023 176.28 183.06 174.00 183.00 1,953,389 +7.94(+4.54%)
Aug 11, 2023 172.72 176.49 170.01 175.06 1,346,081 +2.09(+1.21%)
Aug 10, 2023 175.19 178.76 168.84 172.97 2,308,343 +0.31(+0.18%)
Aug 09, 2023 171.50 175.85 160.55 172.67 5,463,681 +29.31(+20.45%)
Aug 08, 2023 143.11 146.59 140.18 143.36 2,690,869 +0.14(+0.10%)
Aug 07, 2023 142.50 145.45 137.18 143.22 1,457,379 +0.61(+0.43%)
Aug 04, 2023 143.37 146.16 141.16 142.61 975,654 -0.75(-0.52%)
Aug 03, 2023 139.50 145.82 139.50 143.36 877,650 +4.02(+2.89%)
Aug 02, 2023 140.26 141.25 135.69 139.34 1,267,677 -3.09(-2.17%)
Aug 01, 2023 143.52 145.98 141.94 142.43 734,589 -2.27(-1.57%)
Jul 31, 2023 148.77 151.84 141.60 144.70 1,619,262 -2.78(-1.89%)
Jul 28, 2023 147.53 149.06 145.78 147.48 584,232 +3.05(+2.11%)
Jul 27, 2023 149.54 149.54 143.48 144.43 688,925 -2.92(-1.98%)
Jul 26, 2023 146.06 150.88 145.35 147.35 910,018 +0.71(+0.48%)
Jul 25, 2023 143.42 147.43 143.11 146.64 933,660 +3.24(+2.26%)
Jul 24, 2023 143.30 147.34 141.46 143.40 853,646 +0.02(+0.01%)
Jul 21, 2023 144.97 145.31 142.80 143.38 566,651 -0.13(-0.09%)
Jul 20, 2023 144.90 145.37 141.66 143.51 622,104 -1.79(-1.23%)
Jul 19, 2023 143.44 146.30 141.68 145.30 1,042,816 +0.76(+0.53%)
Jul 18, 2023 151.91 151.91 143.52 144.54 1,712,853 -7.37(-4.85%)
Jul 17, 2023 153.11 157.28 151.68 151.91 1,058,916 -1.20(-0.78%)
Jul 14, 2023 148.85 154.60 148.12 153.11 1,767,188 +4.40(+2.96%)
Jul 13, 2023 150.69 155.00 148.31 148.71 1,022,147 -1.13(-0.75%)
Jul 12, 2023 147.02 152.20 145.52 149.84 1,095,007 +4.05(+2.78%)
Jul 11, 2023 149.07 150.43 141.09 145.79 1,312,681 -3.73(-2.49%)
Jul 10, 2023 146.65 151.00 146.65 149.52 862,611 +3.51(+2.40%)
Jul 07, 2023 146.97 149.16 145.77 146.01 720,089 -0.04(-0.03%)
Jul 06, 2023 146.10 148.58 143.43 146.05 1,096,318 -1.79(-1.21%)
Jul 05, 2023 148.77 149.74 146.81 147.84 627,340 -0.43(-0.29%)
Jul 03, 2023 149.20 150.23 146.32 148.27 429,702 -0.92(-0.62%)
Jun 30, 2023 149.25 152.75 148.89 149.19 843,923 +0.36(+0.24%)
Jun 29, 2023 150.35 152.18 148.52 148.83 643,400 -1.52(-1.01%)
Jun 28, 2023 149.95 153.94 149.84 150.35 852,691 -0.36(-0.24%)
Jun 27, 2023 146.43 151.39 146.43 150.71 1,152,406 +3.55(+2.41%)
Jun 26, 2023 149.86 151.99 145.44 147.16 1,246,168 -2.94(-1.96%)
Jun 23, 2023 148.00 153.46 147.23 150.10 7,982,873 +2.23(+1.51%)
Jun 22, 2023 141.41 149.97 141.41 147.87 1,580,326 +7.40(+5.27%)
Jun 21, 2023 141.00 143.24 139.54 140.47 750,557 -0.89(-0.63%)
Jun 20, 2023 144.43 147.18 140.65 141.36 952,126 -3.08(-2.13%)
Jun 16, 2023 146.53 148.00 143.40 144.44 861,498 -0.31(-0.21%)
Jun 15, 2023 142.72 145.49 140.85 144.75 950,382 +37.86(+35.42%)
May 08, 2023 103.90 107.32 103.01 106.89 1,046,859 +2.63(+2.52%)
May 05, 2023 100.82 105.83 100.82 104.26 1,072,187 +4.22(+4.22%)
May 04, 2023 100.45 102.33 98.97 100.04 719,945 +0.21(+0.21%)
May 03, 2023 100.26 101.69 99.59 99.83 817,050 +0.32(+0.32%)
May 02, 2023 100.57 101.79 96.86 99.51 1,647,057 -3.84(-3.72%)
May 01, 2023 96.17 103.71 96.17 103.35 1,581,738 +7.78(+8.14%)
Apr 28, 2023 92.24 95.70 89.76 95.57 930,301 +2.52(+2.71%)
Apr 27, 2023 92.00 93.85 91.35 93.05 717,217 +1.19(+1.30%)
Apr 26, 2023 91.67 94.96 91.00 91.86 960,977 +1.88(+2.09%)
Apr 25, 2023 91.65 92.83 89.72 89.98 489,684 -2.50(-2.70%)
Apr 24, 2023 90.62 92.57 90.62 92.48 736,292 +1.90(+2.10%)
Apr 21, 2023 90.54 92.30 89.25 90.58 979,546 +0.56(+0.62%)
Apr 20, 2023 88.27 91.44 88.27 90.02 1,078,254 +0.53(+0.59%)
Apr 19, 2023 87.03 89.60 84.29 89.49 1,058,399 +1.80(+2.05%)
Apr 18, 2023 87.65 88.12 84.90 87.69 737,479 +0.26(+0.30%)
Apr 17, 2023 87.09 89.04 86.83 87.43 758,477 +0.51(+0.59%)
Apr 14, 2023 86.83 88.28 85.78 86.92 438,840 -0.44(-0.50%)
Apr 13, 2023 87.04 88.65 86.76 87.36 619,421 +1.29(+1.50%)
Apr 12, 2023 87.54 87.75 85.50 86.07 486,578 -0.82(-0.94%)
Apr 11, 2023 87.28 88.00 86.55 86.89 512,985 -0.11(-0.13%)
Apr 10, 2023 85.77 87.46 84.25 87.00 521,836 +0.29(+0.33%)
Apr 06, 2023 87.86 88.47 86.38 86.71 511,966 -1.65(-1.87%)
Apr 05, 2023 89.09 89.50 86.68 88.36 521,834 -1.55(-1.72%)
Apr 04, 2023 92.15 92.99 89.28 89.91 499,695 -2.23(-2.42%)
Apr 03, 2023 92.44 93.28 90.59 92.14 547,694 -0.80(-0.86%)
Mar 31, 2023 91.85 94.30 91.30 92.94 682,679 +1.50(+1.64%)
Mar 30, 2023 91.94 93.00 90.85 91.44 382,688 +0.82(+0.90%)
Mar 29, 2023 90.63 92.48 89.60 90.62 416,687 +1.17(+1.31%)
Mar 28, 2023 92.05 92.30 89.04 89.45 503,131 -3.07(-3.32%)
Mar 27, 2023 91.29 92.95 90.35 92.52 682,986 +2.06(+2.28%)
Mar 24, 2023 90.35 91.57 89.27 90.46 696,695 +1.58(+1.78%)
Mar 23, 2023 89.40 91.03 87.62 88.88 655,041 +0.35(+0.40%)
Mar 22, 2023 89.54 90.73 88.17 88.53 748,566 -0.66(-0.75%)
Mar 21, 2023 85.04 90.04 84.67 89.19 1,070,649 +5.39(+6.44%)
Mar 20, 2023 84.02 85.21 82.78 83.80 522,450 +0.02(+0.02%)
Mar 17, 2023 84.64 85.45 83.14 83.78 866,983 -1.39(-1.63%)
Mar 16, 2023 83.53 86.65 81.90 85.17 672,122 +1.69(+2.02%)
Mar 15, 2023 82.62 84.12 82.15 83.48 860,225 -1.04(-1.23%)
Mar 14, 2023 83.80 84.91 82.45 84.52 880,705 +2.88(+3.53%)
Mar 13, 2023 81.51 84.16 80.25 81.64 985,754 -1.37(-1.65%)
Mar 10, 2023 86.92 87.65 82.84 83.01 1,134,668 -3.99(-4.59%)
Mar 09, 2023 88.00 88.95 86.49 87.00 847,499 -1.21(-1.37%)
Mar 08, 2023 89.19 91.03 87.74 88.21 773,249 -0.98(-1.10%)
Mar 07, 2023 88.71 91.00 88.39 89.19 1,184,350 +0.80(+0.91%)
Mar 06, 2023 92.00 92.49 87.62 88.39 2,499,992 -6.39(-6.74%)
Mar 03, 2023 93.88 95.00 89.97 94.78 1,620,195 +0.37(+0.39%)
Mar 02, 2023 84.84 96.89 84.14 94.41 2,349,871 +5.63(+6.34%)
Mar 01, 2023 89.62 90.75 86.62 88.78 2,039,148 -2.02(-2.22%)
Feb 28, 2023 93.56 95.01 89.55 90.80 1,918,515 +0.78(+0.87%)
Feb 27, 2023 92.79 92.79 89.31 90.02 1,238,671 -2.05(-2.23%)
Feb 24, 2023 89.92 93.19 89.31 92.07 884,365 +0.29(+0.32%)
Feb 23, 2023 90.33 92.38 86.98 91.78 1,121,718 +2.74(+3.08%)
Feb 22, 2023 88.00 89.41 85.28 89.04 1,189,314 +2.13(+2.45%)
Feb 21, 2023 93.48 94.12 86.34 86.91 1,351,807 -7.93(-8.36%)
Feb 17, 2023 93.80 95.47 92.52 94.84 681,226 +1.03(+1.10%)
Feb 16, 2023 95.98 98.87 93.72 93.81 717,126 -2.85(-2.95%)
Feb 15, 2023 96.62 97.50 94.70 96.66 488,796 +0.48(+0.50%)
Feb 14, 2023 96.53 99.09 95.61 96.18 517,251 -1.68(-1.72%)
Feb 13, 2023 97.87 99.30 95.17 97.86 890,158 +0.73(+0.75%)
Feb 10, 2023 95.48 98.23 93.52 97.13 538,847 +0.72(+0.75%)
Feb 09, 2023 98.92 100.58 95.67 96.41 797,300 -1.00(-1.03%)
Feb 08, 2023 98.27 99.87 96.89 97.41 450,350 -0.72(-0.73%)
Feb 07, 2023 99.19 100.11 95.32 98.13 1,074,537 -1.32(-1.33%)
Feb 06, 2023 95.57 101.97 94.59 99.45 2,050,957 +7.32(+7.95%)
Feb 03, 2023 92.50 95.87 90.85 92.13 1,397,518 -2.00(-2.12%)
Feb 02, 2023 101.88 103.75 93.35 94.13 1,656,207 -6.32(-6.29%)
Feb 01, 2023 100.16 101.82 96.10 100.45 736,616 +0.13(+0.13%)
Jan 31, 2023 98.30 100.58 97.78 100.32 484,414 +2.59(+2.65%)
Jan 30, 2023 98.10 100.49 97.01 97.73 477,951 -1.30(-1.31%)
Jan 27, 2023 101.76 101.89 97.97 99.03 703,838 -3.13(-3.06%)
Jan 26, 2023 102.86 103.99 100.30 102.16 450,680 +0.73(+0.72%)
Jan 25, 2023 101.81 101.81 98.30 101.43 702,543 -2.59(-2.49%)
Jan 24, 2023 102.86 108.02 102.13 104.02 849,944 +0.62(+0.60%)
Jan 23, 2023 99.71 104.01 98.31 103.40 688,373 +3.52(+3.52%)
Jan 20, 2023 99.10 100.18 95.65 99.88 1,089,830 +2.07(+2.12%)
Jan 19, 2023 99.74 102.00 97.38 97.81 979,791 -4.02(-3.95%)
Jan 18, 2023 113.53 114.49 101.57 101.83 1,533,214 -10.85(-9.63%)
Jan 17, 2023 111.36 116.01 109.39 112.68 1,177,426 +2.50(+2.27%)
Jan 13, 2023 105.12 110.52 104.59 110.18 951,030 +3.78(+3.55%)
Jan 12, 2023 106.98 109.94 104.04 106.40 801,373 -0.17(-0.16%)
Jan 11, 2023 102.27 108.80 101.25 106.57 1,300,543 +5.33(+5.26%)
Jan 10, 2023 97.05 101.71 96.00 101.24 834,744 +3.57(+3.66%)
Jan 09, 2023 99.00 102.25 97.58 97.67 638,250 +0.41(+0.42%)
Jan 06, 2023 101.32 103.90 96.76 97.26 1,055,391 -3.97(-3.92%)
Jan 05, 2023 99.97 103.56 99.00 101.23 601,306 +0.32(+0.32%)
Jan 04, 2023 103.34 103.38 98.21 100.91 822,587 +0.44(+0.44%)
Jan 03, 2023 105.52 106.51 97.13 100.47 1,216,052 -3.57(-3.43%)
Dec 30, 2022 101.90 105.29 98.63 104.04 862,867 +0.65(+0.63%)
Dec 29, 2022 104.62 106.76 102.61 103.39 495,130 -0.12(-0.12%)
Dec 28, 2022 104.66 104.89 101.88 103.51 418,507 -1.52(-1.45%)
Dec 27, 2022 106.79 109.31 104.21 105.03 456,936 -1.76(-1.65%)
Dec 23, 2022 106.31 106.92 103.24 106.79 319,801 +1.09(+1.03%)
Dec 22, 2022 107.31 108.19 101.87 105.70 632,474 -2.18(-2.02%)
Dec 21, 2022 106.98 111.30 105.52 107.88 548,833 +1.60(+1.51%)
Dec 20, 2022 105.00 108.28 103.55 106.28 405,539 +0.44(+0.42%)
Dec 19, 2022 107.87 108.61 104.20 105.84 629,672 -2.96(-2.72%)
Dec 16, 2022 104.56 109.94 103.10 108.80 1,082,425 +1.66(+1.55%)
Dec 15, 2022 113.54 113.81 105.68 107.14 1,110,964 -8.90(-7.67%)
Dec 14, 2022 116.20 118.89 113.73 116.04 804,780 +0.34(+0.29%)
Dec 13, 2022 121.18 122.24 113.80 115.70 1,062,027 +0.42(+0.36%)
Dec 12, 2022 114.21 116.39 112.34 115.28 509,188 +1.54(+1.35%)
Dec 09, 2022 117.54 118.90 113.52 113.74 655,602 -4.49(-3.80%)
Dec 08, 2022 113.58 121.63 111.74 118.23 1,372,336 +6.87(+6.17%)
Dec 07, 2022 114.66 115.42 107.44 111.36 1,044,341 -2.60(-2.28%)
Dec 06, 2022 115.27 117.30 111.60 113.96 900,679 +0.54(+0.48%)
Dec 05, 2022 117.00 119.09 112.27 113.42 816,628 -4.16(-3.54%)
Dec 02, 2022 110.21 119.73 108.27 117.58 1,252,506 +4.20(+3.70%)
Dec 01, 2022 112.39 115.48 110.03 113.38 1,278,743 +2.04(+1.83%)
Nov 30, 2022 102.38 111.93 102.25 111.34 1,063,481 +8.56(+8.33%)
Nov 29, 2022 108.03 108.44 101.82 102.78 858,623 -5.04(-4.67%)
Nov 28, 2022 108.79 112.25 107.25 107.82 1,251,277 -1.42(-1.30%)
Nov 25, 2022 103.75 110.54 103.53 109.24 1,145,662 +5.32(+5.12%)
Nov 23, 2022 93.25 105.85 93.19 103.92 1,802,148 +10.75(+11.54%)
Nov 22, 2022 96.25 96.41 87.38 93.17 2,035,506 -2.92(-3.04%)
Nov 21, 2022 96.31 96.99 94.44 96.09 734,300 -0.90(-0.93%)
Nov 18, 2022 102.39 102.70 94.11 96.99 972,783 -2.72(-2.73%)
Nov 17, 2022 98.14 102.70 96.04 99.71 1,188,468 -0.96(-0.95%)
Nov 16, 2022 98.16 100.94 95.03 100.67 995,072 +2.30(+2.34%)
Nov 15, 2022 93.68 98.54 93.05 98.37 1,364,149 +7.21(+7.91%)
Nov 14, 2022 93.01 97.37 90.69 91.16 1,190,388 -2.19(-2.35%)
Nov 11, 2022 89.20 95.50 87.35 93.35 1,528,164 +4.14(+4.64%)
Nov 10, 2022 92.00 100.51 86.16 89.21 3,490,801 +10.56(+13.43%)
Nov 09, 2022 81.35 82.69 78.25 78.65 1,710,617 -3.71(-4.50%)
Nov 08, 2022 87.32 87.45 80.52 82.36 1,494,123 -4.64(-5.33%)
Nov 07, 2022 87.18 90.39 86.61 87.00 1,043,379 +0.76(+0.88%)
Nov 04, 2022 90.16 92.74 83.05 86.24 1,025,967 -2.64(-2.97%)
Nov 03, 2022 84.55 90.11 84.03 88.88 633,640 +2.23(+2.57%)
Nov 02, 2022 90.54 92.92 86.35 86.65 880,103 -3.91(-4.32%)
Nov 01, 2022 93.00 96.53 89.49 90.56 928,318 -0.52(-0.57%)
Oct 31, 2022 91.77 93.35 88.80 91.08 654,840 -0.64(-0.70%)
Oct 28, 2022 89.30 92.11 86.21 91.72 599,215 +2.35(+2.63%)
Oct 27, 2022 91.07 92.40 88.75 89.37 851,041 -1.08(-1.19%)
Oct 26, 2022 87.61 94.23 87.13 90.45 901,328 +2.10(+2.38%)
Oct 25, 2022 85.67 88.80 84.61 88.35 1,100,567 +4.14(+4.92%)
Oct 24, 2022 86.04 87.53 80.88 84.21 751,609 -1.45(-1.69%)
Oct 21, 2022 83.61 86.45 80.70 85.66 775,559 +2.12(+2.54%)
Oct 20, 2022 84.00 86.73 83.23 83.54 694,476 -1.25(-1.47%)
Oct 19, 2022 87.80 89.26 83.60 84.79 679,859 -4.54(-5.08%)
Oct 18, 2022 92.89 95.78 87.76 89.33 1,014,140 +0.51(+0.57%)
Oct 17, 2022 85.12 89.38 84.78 88.82 811,301 +6.14(+7.43%)
Oct 14, 2022 92.28 93.00 82.38 82.68 926,682 -7.87(-8.69%)
Oct 13, 2022 86.35 91.68 83.70 90.55 1,013,445 +0.21(+0.23%)
Oct 12, 2022 87.78 90.78 86.34 90.34 799,717 +4.03(+4.67%)
Oct 11, 2022 88.03 88.53 82.89 86.31 998,624 -2.93(-3.28%)
Oct 10, 2022 85.49 90.45 84.04 89.24 877,314 +3.67(+4.29%)
Oct 07, 2022 87.14 89.27 84.40 85.57 1,039,735 -4.08(-4.55%)
Oct 06, 2022 89.10 93.04 88.98 89.65 944,223 +0.56(+0.63%)
Oct 05, 2022 93.78 93.99 84.84 89.09 2,083,548 -5.26(-5.57%)
Oct 04, 2022 94.53 95.85 92.65 94.35 857,836 +3.13(+3.43%)
Oct 03, 2022 92.84 93.79 89.35 91.22 995,058 +0.54(+0.60%)
Sep 30, 2022 90.10 94.95 89.20 90.68 1,234,413 -0.17(-0.19%)
Sep 29, 2022 91.10 91.77 87.33 90.85 954,068 -1.92(-2.07%)
Sep 28, 2022 90.11 93.82 88.88 92.77 683,954 +2.94(+3.27%)
Sep 27, 2022 91.20 92.67 88.29 89.83 986,048 +1.57(+1.78%)
Sep 26, 2022 88.37 92.25 87.86 88.26 826,938 -0.26(-0.29%)
Sep 23, 2022 87.10 88.81 85.46 88.52 1,838,368 -1.38(-1.54%)
Sep 22, 2022 96.83 98.00 89.74 89.90 2,027,402 -8.33(-8.48%)
Sep 21, 2022 103.67 104.00 98.17 98.23 1,234,045 -4.00(-3.91%)
Sep 20, 2022 105.71 105.96 101.43 102.23 909,902 -3.82(-3.60%)
Sep 19, 2022 99.71 106.62 99.08 106.05 1,068,893 +5.35(+5.31%)
Sep 16, 2022 99.35 101.43 97.20 100.70 1,581,349 -0.90(-0.89%)
Sep 15, 2022 103.41 108.37 100.86 101.60 1,115,203 -2.37(-2.28%)
Sep 14, 2022 100.27 104.19 96.40 103.97 1,242,436 +4.17(+4.18%)
Sep 13, 2022 102.43 103.92 99.13 99.80 1,339,311 -7.56(-7.04%)
Sep 12, 2022 106.93 108.20 104.08 107.36 1,239,155 +1.43(+1.35%)
Sep 09, 2022 106.21 107.67 103.54 105.93 1,205,138 +0.95(+0.90%)
Sep 08, 2022 97.04 105.62 95.60 104.98 1,716,342 +6.05(+6.12%)
Sep 07, 2022 94.00 99.28 93.70 98.93 1,334,233 +5.11(+5.45%)
Sep 06, 2022 96.88 97.62 93.30 93.82 1,140,253 -2.54(-2.64%)
Sep 02, 2022 101.00 102.27 95.90 96.36 1,160,984 -2.83(-2.85%)
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.