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 (%)
Jan 31, 2020 5.510 5.550 5.230 5.400 390,400 -0.17(-3.05%)
Jan 30, 2020 5.560 5.670 5.460 5.570 138,286 -0.02(-0.36%)
Jan 29, 2020 5.730 5.730 5.410 5.590 500,192 -0.16(-2.78%)
Jan 28, 2020 6.000 6.190 5.640 5.750 528,881 -0.22(-3.69%)
Jan 27, 2020 6.000 6.110 5.880 5.970 369,283 -0.10(-1.65%)
Jan 24, 2020 6.080 6.370 6.010 6.070 1,087,700 +0.07(+1.17%)
Jan 23, 2020 5.770 6.080 5.560 6.000 683,724 +0.24(+4.17%)
Jan 22, 2020 5.760 6.100 5.660 5.760 1,255,613 +0.02(+0.35%)
Jan 21, 2020 5.290 5.760 5.250 5.740 1,111,999 +0.50(+9.54%)
Jan 17, 2020 5.100 5.300 5.070 5.240 695,500 +0.19(+3.76%)
Jan 16, 2020 4.770 5.070 4.730 5.050 612,345 +0.22(+4.55%)
Jan 15, 2020 4.850 4.890 4.775 4.830 194,659 +0.02(+0.42%)
Jan 14, 2020 4.800 4.868 4.740 4.810 192,634 +0.00(+0.00%)
Jan 13, 2020 4.620 4.870 4.560 4.810 342,222 +0.19(+4.11%)
Jan 10, 2020 4.700 4.890 4.560 4.620 239,100 -0.07(-1.49%)
Jan 09, 2020 4.450 4.740 4.370 4.690 425,509 +0.30(+6.83%)
Jan 08, 2020 4.270 4.450 4.260 4.390 353,702 +0.13(+3.17%)
Jan 07, 2020 4.500 4.500 4.110 4.255 1,183,083 -0.26(-5.86%)
Jan 06, 2020 4.580 4.660 4.490 4.520 268,225 -0.13(-2.80%)
Jan 03, 2020 4.700 4.700 4.530 4.650 291,900 -0.10(-2.11%)
Jan 02, 2020 4.830 4.870 4.710 4.750 286,113 -0.08(-1.66%)
Dec 31, 2019 4.870 4.870 4.690 4.830 380,500 -0.02(-0.41%)
Dec 30, 2019 4.720 4.880 4.670 4.850 236,848 +0.12(+2.54%)
Dec 27, 2019 4.680 4.750 4.640 4.730 207,700 +0.09(+1.94%)
Dec 26, 2019 4.590 4.740 4.561 4.640 219,641 +0.04(+0.87%)
Dec 24, 2019 4.600 4.710 4.300 4.600 243,000 +0.02(+0.44%)
Dec 23, 2019 4.310 4.640 4.270 4.580 372,260 +0.28(+6.51%)
Dec 20, 2019 4.370 4.469 4.260 4.300 708,800 -0.06(-1.38%)
Dec 19, 2019 4.290 4.470 4.210 4.360 305,149 +0.06(+1.40%)
Dec 18, 2019 4.440 4.450 4.160 4.300 305,030 -0.12(-2.71%)
Dec 17, 2019 4.440 4.510 4.310 4.420 228,203 -0.02(-0.45%)
Dec 16, 2019 4.580 4.580 4.385 4.440 257,852 -0.07(-1.55%)
Dec 13, 2019 4.590 4.590 4.390 4.510 177,800 -0.06(-1.31%)
Dec 12, 2019 4.600 4.608 4.470 4.570 215,353 -0.03(-0.65%)
Dec 11, 2019 4.680 4.714 4.510 4.600 244,811 -0.09(-1.92%)
Dec 10, 2019 4.990 4.990 4.640 4.690 307,391 -0.28(-5.63%)
Dec 09, 2019 4.740 5.000 4.610 4.970 687,423 +0.26(+5.52%)
Dec 06, 2019 4.500 4.750 4.488 4.710 299,700 +0.26(+5.84%)
Dec 05, 2019 4.590 4.700 4.420 4.450 344,494 -0.13(-2.84%)
Dec 04, 2019 4.660 4.700 4.500 4.580 319,364 -0.06(-1.29%)
Dec 03, 2019 4.700 4.700 4.450 4.640 389,821 -0.12(-2.52%)
Dec 02, 2019 4.810 4.890 4.710 4.760 289,105 -0.09(-1.86%)
Nov 29, 2019 4.880 4.940 4.660 4.850 215,400 -0.10(-2.02%)
Nov 27, 2019 4.940 5.130 4.880 4.950 515,300 +0.10(+2.06%)
Nov 26, 2019 4.670 4.900 4.630 4.850 434,711 +0.17(+3.63%)
Nov 25, 2019 4.500 4.890 4.500 4.680 682,169 +0.21(+4.70%)
Nov 22, 2019 4.600 4.890 4.450 4.470 572,400 -0.10(-2.19%)
Nov 21, 2019 4.490 4.600 4.300 4.570 582,758 +0.36(+8.55%)
Nov 20, 2019 4.020 4.440 3.830 4.210 1,236,359 +0.20(+4.99%)
Nov 19, 2019 3.810 4.100 3.770 4.010 354,506 +0.18(+4.70%)
Nov 18, 2019 3.850 3.850 3.770 3.830 105,342 -0.02(-0.52%)
Nov 15, 2019 3.850 3.930 3.780 3.850 272,500 +0.02(+0.52%)
Nov 14, 2019 3.810 3.950 3.800 3.830 159,471 +0.03(+0.79%)
Nov 13, 2019 3.940 3.980 3.800 3.800 173,768 -0.14(-3.55%)
Nov 12, 2019 4.100 4.100 3.830 3.940 186,114 -0.11(-2.72%)
Nov 11, 2019 3.990 4.130 3.960 4.050 167,860 +0.10(+2.53%)
Nov 08, 2019 4.010 4.070 3.900 3.950 268,000 -0.03(-0.75%)
Nov 07, 2019 3.740 4.081 3.698 3.980 666,381 +0.28(+7.57%)
Nov 06, 2019 3.560 3.730 3.470 3.700 230,667 +0.14(+3.93%)
Nov 05, 2019 3.680 3.700 3.550 3.560 154,069 -0.09(-2.47%)
Nov 04, 2019 3.620 3.680 3.530 3.650 248,245 +0.05(+1.39%)
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.