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

Celsius Holdings Inc (NQ: CELH )

78.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 5.710 5.775 5.600 5.640 23,546 +0.04(+0.71%)
Jan 30, 2018 5.560 5.979 5.560 5.600 32,418 +0.01(+0.18%)
Jan 29, 2018 5.910 5.950 5.590 5.590 42,845 -0.29(-4.93%)
Jan 26, 2018 5.790 5.930 5.790 5.880 36,336 +0.05(+0.86%)
Jan 25, 2018 5.970 5.970 5.785 5.830 36,933 -0.10(-1.69%)
Jan 24, 2018 5.890 6.050 5.870 5.930 48,430 +0.09(+1.54%)
Jan 23, 2018 5.920 5.990 5.830 5.840 59,814 -0.08(-1.35%)
Jan 22, 2018 5.950 5.950 5.800 5.920 37,428 +0.04(+0.68%)
Jan 19, 2018 5.750 5.950 5.740 5.880 58,225 +0.13(+2.26%)
Jan 18, 2018 5.470 5.940 5.470 5.750 72,698 +0.28(+5.12%)
Jan 17, 2018 5.260 5.738 5.260 5.470 73,297 +0.02(+0.37%)
Jan 16, 2018 5.300 5.450 5.300 5.450 35,845 +0.10(+1.87%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 11, 2018 5.360 5.390 5.120 5.350 19,968 -0.01(-0.19%)
Jan 10, 2018 5.330 5.380 5.220 5.360 34,584 +0.00(+0.00%)
Jan 09, 2018 5.020 5.380 4.900 5.360 79,636 +0.37(+7.41%)
Jan 08, 2018 5.060 5.070 4.900 4.990 41,241 -0.03(-0.60%)
Jan 05, 2018 5.080 5.090 4.948 5.020 13,335 +0.00(+0.00%)
Jan 04, 2018 5.060 5.164 4.928 5.020 32,372 -0.08(-1.57%)
Jan 03, 2018 5.030 5.210 5.030 5.100 41,192 +0.07(+1.39%)
Jan 02, 2018 5.320 5.320 5.030 5.030 32,609 -0.22(-4.19%)
Dec 29, 2017 5.250 5.250 5.250 0 -0.04(-0.76%)
Dec 28, 2017 5.220 5.330 5.200 5.290 10,439 +0.09(+1.73%)
Dec 27, 2017 5.220 5.350 5.190 5.200 53,785 -0.04(-0.76%)
Dec 26, 2017 5.000 5.250 5.000 5.240 34,196 +0.21(+4.17%)
Dec 22, 2017 4.850 5.080 4.850 5.030 39,374 +0.14(+2.86%)
Dec 21, 2017 5.050 5.050 4.850 4.890 53,236 -0.15(-2.98%)
Dec 20, 2017 5.050 5.200 5.020 5.040 41,564 -0.01(-0.20%)
Dec 19, 2017 5.050 5.090 5.020 5.050 26,006 -0.01(-0.20%)
Dec 18, 2017 5.100 5.175 5.000 5.060 22,178 -0.09(-1.75%)
Dec 15, 2017 5.270 5.270 5.040 5.150 14,356 -0.10(-1.90%)
Dec 14, 2017 5.160 5.360 5.010 5.250 35,604 +0.09(+1.74%)
Dec 13, 2017 5.210 5.300 5.080 5.160 13,198 -0.05(-0.96%)
Dec 12, 2017 5.350 5.420 5.090 5.210 44,717 -0.12(-2.25%)
Dec 11, 2017 5.320 5.400 5.164 5.330 57,713 +0.16(+3.09%)
Dec 08, 2017 5.130 5.240 5.090 5.170 24,076 +0.07(+1.37%)
Dec 07, 2017 5.120 5.250 5.010 5.100 76,237 -0.06(-1.16%)
Dec 06, 2017 4.840 5.263 4.840 5.160 127,801 +0.14(+2.79%)
Dec 05, 2017 4.790 5.030 4.690 5.020 105,545 +0.33(+7.04%)
Dec 04, 2017 4.860 4.860 4.615 4.690 52,676 -0.24(-4.87%)
Dec 01, 2017 5.000 5.000 4.760 4.930 41,001 +0.10(+2.07%)
Nov 30, 2017 4.640 4.880 4.640 4.830 76,303 +0.28(+6.15%)
Nov 29, 2017 5.300 5.300 4.380 4.550 199,151 -0.74(-13.99%)
Nov 28, 2017 5.200 5.360 5.160 5.290 136,259 +0.04(+0.76%)
Nov 27, 2017 5.280 5.480 5.081 5.250 82,259 -0.07(-1.32%)
Nov 24, 2017 5.390 5.390 5.250 5.320 16,541 +0.02(+0.28%)
Nov 22, 2017 5.300 5.390 5.230 5.305 12,404 +0.04(+0.66%)
Nov 21, 2017 5.360 5.400 5.200 5.270 27,927 +0.00(+0.00%)
Nov 20, 2017 5.050 5.300 4.820 5.270 33,360 +0.04(+0.76%)
Nov 17, 2017 5.310 5.432 5.230 5.230 89,508 -0.32(-5.77%)
Nov 16, 2017 5.380 5.740 5.380 5.550 34,838 +0.21(+3.93%)
Nov 15, 2017 5.450 5.450 5.213 5.340 24,682 -0.06(-1.11%)
Nov 14, 2017 5.440 5.500 5.400 5.400 52,023 -0.13(-2.35%)
Nov 13, 2017 5.400 5.660 5.400 5.530 37,460 +0.12(+2.22%)
Nov 10, 2017 5.490 5.550 5.400 5.410 48,192 -0.13(-2.35%)
Nov 09, 2017 5.740 5.769 5.460 5.540 75,258 +0.01(+0.18%)
Nov 08, 2017 5.260 5.800 5.260 5.530 117,703 +0.29(+5.53%)
Nov 07, 2017 5.150 5.270 5.080 5.240 44,470 +0.17(+3.35%)
Nov 06, 2017 4.970 5.160 4.970 5.070 45,781 +0.02(+0.40%)
Nov 03, 2017 5.118 5.230 4.930 5.050 68,124 -0.18(-3.44%)
Nov 02, 2017 4.920 5.260 4.880 5.230 38,046 +0.28(+5.66%)
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.