Skip to main content

Celsius Holdings Inc (NQ: CELH )

83.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.62 11.83 11.27 11.77 484,833 +0.21(+1.82%)
Jun 29, 2020 11.04 11.64 10.51 11.56 791,667 +0.52(+4.71%)
Jun 26, 2020 11.41 11.98 10.71 11.04 1,491,100 -0.32(-2.82%)
Jun 25, 2020 10.45 11.37 10.30 11.36 553,765 +0.92(+8.81%)
Jun 24, 2020 10.81 11.41 10.29 10.44 830,816 -0.66(-5.95%)
Jun 23, 2020 10.27 11.45 10.16 11.10 967,106 +0.96(+9.47%)
Jun 22, 2020 10.15 10.30 9.780 10.14 483,273 -0.02(-0.20%)
Jun 19, 2020 10.29 10.50 9.940 10.16 585,600 +0.00(+0.00%)
Jun 18, 2020 9.450 10.50 9.350 10.16 1,000,631 +0.69(+7.29%)
Jun 17, 2020 9.270 9.650 9.240 9.470 431,366 +0.24(+2.60%)
Jun 16, 2020 9.560 9.700 9.010 9.230 486,594 -0.37(-3.85%)
Jun 15, 2020 8.850 9.750 8.760 9.600 559,478 +0.57(+6.31%)
Jun 12, 2020 8.850 9.470 8.770 9.030 500,500 +0.39(+4.51%)
Jun 11, 2020 9.110 9.250 8.610 8.640 642,386 -0.83(-8.76%)
Jun 10, 2020 9.460 9.550 9.260 9.470 370,391 -0.02(-0.21%)
Jun 09, 2020 9.320 9.580 9.200 9.490 287,362 -0.06(-0.63%)
Jun 08, 2020 9.850 10.21 9.450 9.550 588,211 -0.12(-1.24%)
Jun 05, 2020 9.290 9.810 9.225 9.670 741,300 +0.49(+5.34%)
Jun 04, 2020 8.690 9.270 8.510 9.180 768,353 +0.37(+4.20%)
Jun 03, 2020 8.940 9.070 8.610 8.810 569,695 -0.08(-0.90%)
Jun 02, 2020 8.890 9.080 8.640 8.890 424,559 +0.00(+0.00%)
Jun 01, 2020 9.360 9.670 8.830 8.890 645,513 -0.38(-4.10%)
May 29, 2020 8.540 9.420 8.510 9.270 616,600 +0.58(+6.67%)
May 28, 2020 8.930 9.250 8.620 8.690 673,267 -0.21(-2.36%)
May 27, 2020 9.310 9.610 8.810 8.900 792,409 -0.34(-3.68%)
May 26, 2020 9.300 10.43 9.200 9.240 1,679,146 +0.25(+2.78%)
May 22, 2020 8.570 8.990 8.338 8.990 824,100 +0.60(+7.15%)
May 21, 2020 8.120 9.000 8.010 8.390 1,334,334 +0.43(+5.40%)
May 20, 2020 7.920 8.400 7.730 7.960 1,407,854 +0.09(+1.14%)
May 19, 2020 6.980 8.200 6.940 7.870 2,014,666 +0.94(+13.56%)
May 18, 2020 6.650 7.000 6.520 6.930 588,066 +0.45(+6.94%)
May 15, 2020 6.370 6.650 6.300 6.480 452,000 +0.04(+0.62%)
May 14, 2020 6.050 6.520 5.670 6.440 568,006 +0.44(+7.33%)
May 13, 2020 6.350 6.530 5.600 6.000 965,995 -0.33(-5.21%)
May 12, 2020 6.210 7.550 6.050 6.330 2,562,401 +0.86(+15.72%)
May 11, 2020 5.240 5.610 4.950 5.470 791,560 +0.38(+7.47%)
May 08, 2020 4.610 5.160 4.540 5.090 496,100 +0.55(+12.11%)
May 07, 2020 4.600 4.710 4.490 4.540 293,593 -0.04(-0.87%)
May 06, 2020 4.880 4.950 4.550 4.580 278,767 -0.25(-5.18%)
May 05, 2020 4.790 4.930 4.760 4.830 185,586 +0.14(+2.99%)
May 04, 2020 4.820 4.980 4.630 4.690 328,159 -0.21(-4.29%)
May 01, 2020 4.990 5.050 4.790 4.900 386,200 -0.12(-2.39%)
Apr 30, 2020 5.260 5.330 4.760 5.020 386,873 +0.08(+1.62%)
Apr 29, 2020 4.980 5.140 4.900 4.940 322,048 +0.12(+2.49%)
Apr 28, 2020 4.980 4.980 4.720 4.820 279,358 +0.05(+1.05%)
Apr 27, 2020 4.570 4.850 4.550 4.770 278,868 +0.28(+6.24%)
Apr 24, 2020 4.580 4.590 4.460 4.490 229,300 -0.08(-1.75%)
Apr 23, 2020 4.550 4.710 4.470 4.570 227,584 +0.08(+1.78%)
Apr 22, 2020 4.480 4.660 4.400 4.490 284,894 +0.14(+3.22%)
Apr 21, 2020 4.340 4.400 4.030 4.350 215,325 -0.04(-0.91%)
Apr 20, 2020 4.390 4.480 4.290 4.390 141,784 -0.02(-0.45%)
Apr 17, 2020 4.340 4.450 4.150 4.410 317,900 +0.22(+5.25%)
Apr 16, 2020 4.300 4.360 4.100 4.190 371,672 -0.07(-1.64%)
Apr 15, 2020 4.560 4.590 4.230 4.260 430,151 -0.39(-8.39%)
Apr 14, 2020 4.650 4.970 4.480 4.650 302,031 +0.09(+1.97%)
Apr 13, 2020 4.630 4.700 4.410 4.560 237,322 +0.00(+0.00%)
Apr 09, 2020 4.220 4.600 4.090 4.560 572,900 +0.47(+11.49%)
Apr 08, 2020 4.120 4.280 4.055 4.090 393,250 +0.00(+0.00%)
Apr 07, 2020 4.060 4.220 3.900 4.090 355,546 +0.06(+1.49%)
Apr 06, 2020 4.010 4.090 3.840 4.030 336,162 +0.19(+4.95%)
Apr 03, 2020 3.870 3.970 3.770 3.840 188,400 +0.03(+0.79%)
Apr 02, 2020 3.870 4.080 3.780 3.810 291,775 -0.03(-0.78%)
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.