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

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
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 (%)
Jun 29, 2018 1.583 1.600 1.527 1.533 280,410 -0.06(-3.77%)
Jun 28, 2018 1.577 1.600 1.500 1.593 292,257 +0.00(+0.00%)
Jun 27, 2018 1.633 1.633 1.580 1.593 731,589 -0.03(-2.05%)
Jun 26, 2018 1.617 1.663 1.544 1.627 505,740 +0.02(+1.24%)
Jun 25, 2018 1.573 1.620 1.477 1.607 730,251 -0.04(-2.43%)
Jun 22, 2018 1.627 1.660 1.563 1.647 7,216,605 +0.03(+1.86%)
Jun 21, 2018 1.530 1.663 1.530 1.617 385,866 +0.04(+2.32%)
Jun 20, 2018 1.570 1.610 1.557 1.580 169,611 +0.00(+0.00%)
Jun 19, 2018 1.587 1.637 1.573 1.580 252,927 -0.02(-1.04%)
Jun 18, 2018 1.640 1.663 1.597 1.597 306,162 -0.03(-2.04%)
Jun 15, 2018 1.620 1.600 1.630 289,212 +0.01(+0.62%)
Jun 14, 2018 1.607 1.667 1.607 1.620 239,079 +0.00(+0.21%)
Jun 13, 2018 1.633 1.680 1.603 1.617 349,701 -0.03(-1.82%)
Jun 12, 2018 1.643 1.690 1.593 1.647 511,071 +0.00(+0.20%)
Jun 11, 2018 1.630 1.647 1.610 1.643 192,003 +0.02(+1.44%)
Jun 08, 2018 1.570 1.647 1.567 1.620 509,412 -0.03(-1.82%)
Jun 07, 2018 1.643 1.650 1.603 1.650 212,331 +0.02(+1.23%)
Jun 06, 2018 1.640 1.657 1.570 1.630 169,416 -0.01(-0.61%)
Jun 05, 2018 1.667 1.667 1.550 1.640 364,623 -0.01(-0.61%)
Jun 04, 2018 1.567 1.667 1.533 1.650 1,328,145 +0.08(+5.32%)
Jun 01, 2018 1.540 1.570 1.503 1.567 340,719 +0.03(+1.95%)
May 31, 2018 1.513 1.617 1.503 1.537 281,307 +0.02(+1.32%)
May 30, 2018 1.387 1.593 1.387 1.517 356,904 +0.14(+9.90%)
May 29, 2018 1.333 1.410 1.333 1.380 222,885 +0.04(+2.99%)
May 25, 2018 1.340 1.340 1.340 0 -0.02(-1.71%)
May 24, 2018 1.367 1.377 1.333 1.363 133,590 +0.01(+0.74%)
May 23, 2018 1.370 1.383 1.353 1.353 271,470 +0.00(+0.00%)
May 22, 2018 1.373 1.393 1.347 1.353 177,750 -0.04(-3.10%)
May 21, 2018 1.463 1.463 1.310 1.397 421,347 -0.06(-3.90%)
May 18, 2018 1.490 1.513 1.437 1.453 122,562 -0.03(-2.24%)
May 17, 2018 1.513 1.533 1.423 1.487 268,938 +0.00(+0.00%)
May 16, 2018 1.567 1.567 1.463 1.487 230,538 -0.08(-5.11%)
May 15, 2018 1.617 1.617 1.557 1.567 136,386 -0.03(-2.08%)
May 14, 2018 1.657 1.660 1.547 1.600 345,609 -0.06(-3.81%)
May 11, 2018 1.833 1.833 1.607 1.663 179,346 -0.04(-2.54%)
May 10, 2018 1.627 1.707 1.613 1.707 203,280 +0.05(+3.02%)
May 09, 2018 1.677 1.684 1.617 1.657 214,131 -0.01(-0.60%)
May 08, 2018 1.680 1.680 1.657 1.667 209,361 -0.02(-1.38%)
May 07, 2018 1.753 1.753 1.673 1.690 119,241 -0.07(-3.80%)
May 04, 2018 1.763 1.770 1.750 1.757 158,814 +0.01(+0.38%)
May 03, 2018 1.783 1.797 1.750 1.750 248,649 -0.04(-2.42%)
May 02, 2018 1.760 1.806 1.757 1.793 81,354 +0.03(+1.51%)
May 01, 2018 1.763 1.767 1.757 1.767 78,315 +0.00(+0.19%)
Apr 30, 2018 1.770 1.787 1.763 1.763 91,530 -0.01(-0.38%)
Apr 27, 2018 1.777 1.783 1.763 1.770 72,054 +0.01(+0.38%)
Apr 26, 2018 1.770 1.783 1.763 1.763 177,348 -0.01(-0.38%)
Apr 25, 2018 1.790 1.790 1.770 1.770 193,263 -0.01(-0.38%)
Apr 24, 2018 1.797 1.797 1.777 1.777 211,725 -0.01(-0.56%)
Apr 23, 2018 1.847 1.847 1.780 1.787 74,247 -0.07(-3.94%)
Apr 20, 2018 1.843 1.877 1.843 1.860 188,289 +0.02(+0.90%)
Apr 19, 2018 1.847 1.860 1.837 1.843 151,515 +0.00(+0.00%)
Apr 18, 2018 1.860 1.873 1.843 1.843 249,327 -0.01(-0.36%)
Apr 17, 2018 1.857 1.860 1.845 1.850 192,477 +0.00(+0.18%)
Apr 16, 2018 1.843 1.863 1.830 1.847 38,988 +0.01(+0.54%)
Apr 13, 2018 1.840 1.860 1.830 1.837 93,252 +0.01(+0.36%)
Apr 12, 2018 1.863 1.867 1.830 1.830 330,057 -0.03(-1.79%)
Apr 11, 2018 1.663 1.870 1.613 1.863 1,769,229 +0.30(+19.44%)
Apr 10, 2018 1.440 1.583 1.440 1.560 174,084 +0.10(+6.85%)
Apr 09, 2018 1.543 1.543 1.443 1.460 93,144 -0.10(-6.41%)
Apr 06, 2018 1.527 1.720 1.512 1.560 478,425 +0.01(+0.86%)
Apr 05, 2018 1.507 1.583 1.497 1.547 63,261 +0.05(+3.11%)
Apr 04, 2018 1.470 1.530 1.437 1.500 233,859 +0.03(+2.04%)
Apr 03, 2018 1.500 1.507 1.470 1.470 137,109 -0.02(-1.56%)
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.