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 (%)
Feb 28, 2020 6.060 6.120 5.440 5.910 692,600 -0.31(-4.98%)
Feb 27, 2020 6.360 6.370 6.040 6.220 388,080 -0.22(-3.42%)
Feb 26, 2020 5.990 6.470 5.950 6.440 412,123 +0.46(+7.69%)
Feb 25, 2020 6.220 6.310 5.940 5.980 398,197 -0.21(-3.39%)
Feb 24, 2020 6.310 6.315 6.050 6.190 342,668 -0.21(-3.28%)
Feb 21, 2020 6.380 7.100 6.320 6.400 839,200 -0.02(-0.31%)
Feb 20, 2020 6.150 6.470 6.150 6.420 276,340 +0.25(+4.05%)
Feb 19, 2020 6.240 6.450 6.150 6.170 383,497 -0.03(-0.48%)
Feb 18, 2020 6.140 6.290 6.040 6.200 307,570 +0.12(+1.97%)
Feb 14, 2020 5.920 6.100 5.860 6.080 155,300 +0.17(+2.88%)
Feb 13, 2020 6.020 6.090 5.880 5.910 112,289 -0.12(-1.99%)
Feb 12, 2020 5.940 6.100 5.850 6.030 146,230 +0.13(+2.20%)
Feb 11, 2020 5.910 6.030 5.830 5.900 276,339 +0.05(+0.85%)
Feb 10, 2020 5.690 5.900 5.630 5.850 350,337 +0.16(+2.81%)
Feb 07, 2020 5.750 5.775 5.607 5.690 170,700 -0.06(-1.04%)
Feb 06, 2020 5.700 5.830 5.650 5.750 207,814 +0.06(+1.05%)
Feb 05, 2020 5.600 5.820 5.550 5.690 442,362 +0.14(+2.52%)
Feb 04, 2020 5.630 5.680 5.441 5.550 453,911 -0.06(-1.07%)
Feb 03, 2020 5.390 5.670 5.390 5.610 229,662 +0.21(+3.89%)
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%)
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.