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 (%)
Apr 30, 2020 5.260 5.330 4.760 5.020 386,873 +0.08(+1.62%)
Apr 29, 2020 4.980 5.140 4.900 4.940 322,048 +0.12(+2.49%)
Apr 28, 2020 4.980 4.980 4.720 4.820 279,358 +0.05(+1.05%)
Apr 27, 2020 4.570 4.850 4.550 4.770 278,868 +0.28(+6.24%)
Apr 24, 2020 4.580 4.590 4.460 4.490 229,300 -0.08(-1.75%)
Apr 23, 2020 4.550 4.710 4.470 4.570 227,584 +0.08(+1.78%)
Apr 22, 2020 4.480 4.660 4.400 4.490 284,894 +0.14(+3.22%)
Apr 21, 2020 4.340 4.400 4.030 4.350 215,325 -0.04(-0.91%)
Apr 20, 2020 4.390 4.480 4.290 4.390 141,784 -0.02(-0.45%)
Apr 17, 2020 4.340 4.450 4.150 4.410 317,900 +0.22(+5.25%)
Apr 16, 2020 4.300 4.360 4.100 4.190 371,672 -0.07(-1.64%)
Apr 15, 2020 4.560 4.590 4.230 4.260 430,151 -0.39(-8.39%)
Apr 14, 2020 4.650 4.970 4.480 4.650 302,031 +0.09(+1.97%)
Apr 13, 2020 4.630 4.700 4.410 4.560 237,322 +0.00(+0.00%)
Apr 09, 2020 4.220 4.600 4.090 4.560 572,900 +0.47(+11.49%)
Apr 08, 2020 4.120 4.280 4.055 4.090 393,250 +0.00(+0.00%)
Apr 07, 2020 4.060 4.220 3.900 4.090 355,546 +0.06(+1.49%)
Apr 06, 2020 4.010 4.090 3.840 4.030 336,162 +0.19(+4.95%)
Apr 03, 2020 3.870 3.970 3.770 3.840 188,400 +0.03(+0.79%)
Apr 02, 2020 3.870 4.080 3.780 3.810 291,775 -0.03(-0.78%)
Apr 01, 2020 4.180 4.180 3.820 3.840 214,283 -0.37(-8.79%)
Mar 31, 2020 4.120 4.240 4.075 4.210 209,189 +0.10(+2.43%)
Mar 30, 2020 4.200 4.200 4.000 4.110 240,892 +0.01(+0.24%)
Mar 27, 2020 4.000 4.270 3.870 4.100 355,700 +0.04(+0.99%)
Mar 26, 2020 3.880 4.140 3.880 4.060 584,151 +0.19(+4.91%)
Mar 25, 2020 3.980 4.220 3.760 3.870 405,561 -0.13(-3.25%)
Mar 24, 2020 4.490 4.490 3.910 4.000 618,847 -0.24(-5.66%)
Mar 23, 2020 3.830 4.250 3.690 4.240 465,912 +0.38(+9.84%)
Mar 20, 2020 4.210 4.340 3.760 3.860 598,700 -0.31(-7.43%)
Mar 19, 2020 3.950 4.190 3.770 4.170 495,801 +0.20(+5.04%)
Mar 18, 2020 3.780 4.020 3.665 3.970 587,988 -0.21(-5.02%)
Mar 17, 2020 3.600 4.440 3.600 4.180 740,469 +0.96(+29.81%)
Mar 16, 2020 4.860 4.880 3.220 3.220 966,909 -2.11(-39.59%)
Mar 13, 2020 5.400 5.410 5.050 5.330 671,400 +0.21(+4.10%)
Mar 12, 2020 4.760 5.250 4.600 5.120 583,653 -0.28(-5.19%)
Mar 11, 2020 5.440 5.590 5.280 5.400 486,434 -0.16(-2.88%)
Mar 10, 2020 5.710 5.780 5.405 5.560 249,676 +0.08(+1.46%)
Mar 09, 2020 5.530 5.900 5.450 5.480 452,279 -0.61(-10.02%)
Mar 06, 2020 6.000 6.240 5.800 6.090 462,100 -0.11(-1.77%)
Mar 05, 2020 6.510 6.560 6.080 6.200 239,300 -0.44(-6.70%)
Mar 04, 2020 6.400 6.800 6.350 6.645 381,028 +0.32(+5.14%)
Mar 03, 2020 5.950 6.350 5.910 6.320 659,663 +0.51(+8.78%)
Mar 02, 2020 5.960 5.960 5.620 5.810 275,676 -0.10(-1.69%)
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%)
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.