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 (%)
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%)
May 01, 2019 4.160 4.210 4.085 4.140 42,423 +0.00(+0.00%)
Apr 30, 2019 4.030 4.185 4.010 4.140 99,632 +0.11(+2.73%)
Apr 29, 2019 3.820 4.060 3.820 4.030 36,891 +0.23(+6.05%)
Apr 26, 2019 3.810 3.910 3.730 3.800 66,500 +0.02(+0.53%)
Apr 25, 2019 3.850 3.971 3.750 3.780 55,749 -0.10(-2.58%)
Apr 24, 2019 3.930 4.050 3.790 3.880 160,556 -0.04(-1.02%)
Apr 23, 2019 3.720 3.950 3.720 3.920 109,556 +0.20(+5.38%)
Apr 22, 2019 3.800 3.980 3.710 3.720 42,215 -0.05(-1.33%)
Apr 18, 2019 3.780 3.880 3.760 3.770 41,900 +0.00(+0.00%)
Apr 17, 2019 3.870 3.910 3.700 3.770 62,828 -0.13(-3.33%)
Apr 16, 2019 3.880 3.980 3.870 3.900 34,620 -0.04(-1.02%)
Apr 15, 2019 4.140 4.180 3.820 3.940 133,912 -0.19(-4.60%)
Apr 12, 2019 4.210 4.300 4.100 4.130 189,200 -0.02(-0.48%)
Apr 11, 2019 4.450 4.450 4.110 4.150 105,568 -0.27(-6.11%)
Apr 10, 2019 4.290 4.450 4.020 4.420 191,311 +0.14(+3.39%)
Apr 09, 2019 4.140 4.320 4.140 4.275 38,066 +0.14(+3.26%)
Apr 08, 2019 4.130 4.160 4.100 4.140 35,094 -0.04(-0.96%)
Apr 05, 2019 4.230 4.300 4.130 4.180 79,900 -0.04(-0.95%)
Apr 04, 2019 4.200 4.300 4.180 4.220 59,236 +0.09(+2.18%)
Apr 03, 2019 4.380 4.430 3.990 4.130 135,536 -0.24(-5.49%)
Apr 02, 2019 4.380 4.380 4.270 4.370 31,556 -0.01(-0.23%)
Apr 01, 2019 4.270 4.440 4.240 4.380 107,430 +0.12(+2.82%)
Mar 29, 2019 4.360 4.510 4.250 4.260 202,000 -0.04(-0.93%)
Mar 28, 2019 4.300 4.490 4.070 4.300 260,387 -0.08(-1.83%)
Mar 27, 2019 4.470 4.749 4.200 4.380 142,914 -0.12(-2.67%)
Mar 26, 2019 4.630 4.898 4.320 4.500 125,946 -0.12(-2.60%)
Mar 25, 2019 4.600 4.896 4.420 4.620 108,055 +0.02(+0.43%)
Mar 22, 2019 4.720 4.816 4.540 4.600 41,500 -0.18(-3.77%)
Mar 21, 2019 4.850 4.980 4.750 4.780 43,610 -0.05(-1.04%)
Mar 20, 2019 4.990 4.990 4.630 4.830 70,162 -0.14(-2.82%)
Mar 19, 2019 4.990 5.000 4.800 4.970 99,701 -0.02(-0.40%)
Mar 18, 2019 4.460 5.000 4.330 4.990 193,133 +0.14(+2.89%)
Mar 15, 2019 3.800 4.850 3.800 4.850 348,000 +1.07(+28.31%)
Mar 14, 2019 3.880 3.900 3.620 3.780 121,878 -0.10(-2.58%)
Mar 13, 2019 3.710 3.880 3.680 3.880 67,610 +0.17(+4.58%)
Mar 12, 2019 3.620 3.750 3.600 3.710 95,562 +0.09(+2.49%)
Mar 11, 2019 3.570 3.620 3.520 3.620 34,701 +0.11(+3.13%)
Mar 08, 2019 3.460 3.620 3.450 3.510 38,100 +0.06(+1.74%)
Mar 07, 2019 3.450 3.556 3.330 3.450 65,255 +0.02(+0.58%)
Mar 06, 2019 3.570 3.620 3.410 3.430 48,651 -0.10(-2.83%)
Mar 05, 2019 3.550 3.610 3.500 3.530 34,697 +0.03(+0.86%)
Mar 04, 2019 3.700 3.720 3.490 3.500 44,867 -0.11(-3.05%)
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.