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 (%)
Aug 31, 2020 20.32 20.38 18.26 19.42 1,194,911 -1.12(-5.45%)
Aug 28, 2020 21.00 21.00 20.19 20.54 673,900 -0.25(-1.20%)
Aug 27, 2020 21.46 21.55 20.23 20.79 597,476 -0.79(-3.66%)
Aug 26, 2020 21.32 22.36 21.21 21.58 558,072 +0.28(+1.31%)
Aug 25, 2020 21.27 21.83 20.96 21.30 587,946 +0.10(+0.47%)
Aug 24, 2020 21.18 21.57 19.64 21.20 1,377,490 -0.10(-0.45%)
Aug 21, 2020 22.53 22.55 20.64 21.30 1,229,900 -1.58(-6.93%)
Aug 20, 2020 25.30 25.39 22.25 22.88 1,937,829 -2.50(-9.85%)
Aug 19, 2020 23.25 26.76 23.25 25.38 1,862,786 +2.31(+10.01%)
Aug 18, 2020 23.25 23.99 22.02 23.07 876,721 +0.04(+0.17%)
Aug 17, 2020 21.63 23.54 21.63 23.03 950,197 +1.51(+7.02%)
Aug 14, 2020 21.35 21.60 20.88 21.52 471,500 +0.07(+0.33%)
Aug 13, 2020 20.18 22.06 20.10 21.45 1,194,117 +1.34(+6.66%)
Aug 12, 2020 19.94 20.68 19.25 20.11 1,561,476 +0.26(+1.31%)
Aug 11, 2020 19.61 20.00 18.11 19.85 2,417,344 +0.02(+0.10%)
Aug 10, 2020 22.52 22.79 19.57 19.83 1,411,027 -1.37(-6.46%)
Aug 07, 2020 21.00 22.96 20.14 21.20 2,176,800 +0.37(+1.78%)
Aug 06, 2020 18.75 21.00 17.50 20.83 3,925,924 +5.18(+33.10%)
Aug 05, 2020 14.42 16.10 14.42 15.65 1,257,581 +1.40(+9.82%)
Aug 04, 2020 14.47 14.64 13.91 14.25 822,335 -0.15(-1.04%)
Aug 03, 2020 14.68 14.84 14.32 14.40 704,429 -0.27(-1.84%)
Jul 31, 2020 14.98 15.06 14.29 14.67 501,900 -0.05(-0.34%)
Jul 30, 2020 15.00 15.02 14.40 14.72 523,599 -0.47(-3.09%)
Jul 29, 2020 14.82 15.42 14.82 15.19 651,980 +0.55(+3.76%)
Jul 28, 2020 14.92 15.47 14.60 14.64 756,860 -0.16(-1.08%)
Jul 27, 2020 14.08 14.95 13.87 14.80 527,908 +0.83(+5.94%)
Jul 24, 2020 14.35 14.42 13.20 13.97 546,400 -0.58(-3.99%)
Jul 23, 2020 14.60 14.97 14.31 14.55 467,061 -0.05(-0.34%)
Jul 22, 2020 14.20 14.78 14.16 14.60 831,775 +0.43(+3.03%)
Jul 21, 2020 14.51 14.55 14.10 14.17 592,846 -0.13(-0.91%)
Jul 20, 2020 14.06 14.39 13.58 14.30 807,226 -0.06(-0.42%)
Jul 17, 2020 13.90 14.69 13.81 14.36 870,900 +0.51(+3.68%)
Jul 16, 2020 13.75 14.27 13.66 13.85 732,432 +0.09(+0.65%)
Jul 15, 2020 13.38 13.96 13.21 13.76 709,461 +0.38(+2.84%)
Jul 14, 2020 13.42 13.56 12.05 13.38 955,882 -0.04(-0.30%)
Jul 13, 2020 13.10 13.90 12.92 13.42 1,066,033 +0.49(+3.79%)
Jul 10, 2020 12.95 13.19 12.62 12.93 605,600 +0.03(+0.23%)
Jul 09, 2020 12.46 13.05 12.25 12.90 1,095,354 +0.53(+4.28%)
Jul 08, 2020 11.89 12.72 11.81 12.37 1,179,152 +0.54(+4.56%)
Jul 07, 2020 11.23 11.90 10.76 11.83 817,036 +0.51(+4.51%)
Jul 06, 2020 11.37 11.38 10.88 11.32 569,105 +0.18(+1.62%)
Jul 02, 2020 11.21 11.40 10.80 11.14 562,700 +0.09(+0.81%)
Jul 01, 2020 11.77 11.99 10.55 11.05 1,010,614 -0.72(-6.12%)
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%)
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.