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 (%)
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%)
Jun 01, 2020 9.360 9.670 8.830 8.890 645,513 -0.38(-4.10%)
May 29, 2020 8.540 9.420 8.510 9.270 616,600 +0.58(+6.67%)
May 28, 2020 8.930 9.250 8.620 8.690 673,267 -0.21(-2.36%)
May 27, 2020 9.310 9.610 8.810 8.900 792,409 -0.34(-3.68%)
May 26, 2020 9.300 10.43 9.200 9.240 1,679,146 +0.25(+2.78%)
May 22, 2020 8.570 8.990 8.338 8.990 824,100 +0.60(+7.15%)
May 21, 2020 8.120 9.000 8.010 8.390 1,334,334 +0.43(+5.40%)
May 20, 2020 7.920 8.400 7.730 7.960 1,407,854 +0.09(+1.14%)
May 19, 2020 6.980 8.200 6.940 7.870 2,014,666 +0.94(+13.56%)
May 18, 2020 6.650 7.000 6.520 6.930 588,066 +0.45(+6.94%)
May 15, 2020 6.370 6.650 6.300 6.480 452,000 +0.04(+0.62%)
May 14, 2020 6.050 6.520 5.670 6.440 568,006 +0.44(+7.33%)
May 13, 2020 6.350 6.530 5.600 6.000 965,995 -0.33(-5.21%)
May 12, 2020 6.210 7.550 6.050 6.330 2,562,401 +0.86(+15.72%)
May 11, 2020 5.240 5.610 4.950 5.470 791,560 +0.38(+7.47%)
May 08, 2020 4.610 5.160 4.540 5.090 496,100 +0.55(+12.11%)
May 07, 2020 4.600 4.710 4.490 4.540 293,593 -0.04(-0.87%)
May 06, 2020 4.880 4.950 4.550 4.580 278,767 -0.25(-5.18%)
May 05, 2020 4.790 4.930 4.760 4.830 185,586 +0.14(+2.99%)
May 04, 2020 4.820 4.980 4.630 4.690 328,159 -0.21(-4.29%)
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.