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 (%)
Sep 30, 2019 3.390 3.540 3.360 3.475 195,600 +0.12(+3.73%)
Sep 27, 2019 3.410 3.410 3.290 3.350 207,000 -0.04(-1.18%)
Sep 26, 2019 3.470 3.500 3.370 3.390 117,369 -0.08(-2.31%)
Sep 25, 2019 3.510 3.510 3.430 3.470 192,617 -0.02(-0.57%)
Sep 24, 2019 3.580 3.590 3.435 3.490 232,774 -0.06(-1.83%)
Sep 23, 2019 3.550 3.590 3.490 3.555 212,787 +0.02(+0.42%)
Sep 20, 2019 3.550 3.580 3.480 3.540 386,200 -0.02(-0.56%)
Sep 19, 2019 3.660 3.691 3.500 3.560 202,531 -0.09(-2.47%)
Sep 18, 2019 3.650 3.680 3.570 3.650 196,676 +0.02(+0.55%)
Sep 17, 2019 3.790 3.826 3.590 3.630 391,955 -0.13(-3.46%)
Sep 16, 2019 3.800 3.800 3.700 3.760 257,860 -0.03(-0.79%)
Sep 13, 2019 3.650 3.820 3.650 3.790 854,400 +0.19(+5.28%)
Sep 12, 2019 3.700 3.750 3.600 3.600 2,625,245 -0.57(-13.67%)
Sep 11, 2019 3.900 4.210 3.790 4.170 98,335 +0.29(+7.47%)
Sep 10, 2019 3.740 3.910 3.660 3.880 25,343 +0.12(+3.19%)
Sep 09, 2019 3.720 3.850 3.620 3.760 87,049 +0.08(+2.17%)
Sep 06, 2019 3.870 3.950 3.620 3.680 132,600 -0.26(-6.60%)
Sep 05, 2019 3.800 3.970 3.719 3.940 58,564 +0.28(+7.65%)
Sep 04, 2019 3.950 4.060 3.620 3.660 212,323 -0.29(-7.34%)
Sep 03, 2019 4.030 4.140 3.920 3.950 52,401 -0.15(-3.66%)
Aug 30, 2019 4.180 4.305 4.070 4.100 17,800 -0.07(-1.68%)
Aug 29, 2019 4.180 4.390 4.150 4.170 372,969 +0.11(+2.71%)
Aug 28, 2019 3.700 4.080 3.700 4.060 172,490 +0.32(+8.56%)
Aug 27, 2019 4.040 4.040 3.700 3.740 86,114 -0.20(-5.08%)
Aug 26, 2019 3.770 3.940 3.720 3.940 31,267 +0.17(+4.51%)
Aug 23, 2019 3.870 3.910 3.700 3.770 65,200 -0.09(-2.33%)
Aug 22, 2019 4.170 4.170 3.565 3.860 167,404 -0.31(-7.43%)
Aug 21, 2019 4.050 4.190 3.900 4.170 94,278 +0.18(+4.51%)
Aug 20, 2019 4.020 4.050 3.980 3.990 57,300 -0.05(-1.24%)
Aug 19, 2019 4.220 4.310 4.000 4.040 143,476 -0.11(-2.65%)
Aug 16, 2019 4.150 4.240 4.100 4.150 80,000 +0.03(+0.73%)
Aug 15, 2019 4.200 4.240 4.050 4.120 80,231 -0.07(-1.67%)
Aug 14, 2019 4.320 4.320 4.160 4.190 58,752 -0.16(-3.68%)
Aug 13, 2019 4.130 4.750 4.130 4.350 106,992 +0.18(+4.32%)
Aug 12, 2019 4.430 4.525 4.040 4.170 141,223 -0.32(-7.13%)
Aug 09, 2019 4.810 4.890 4.460 4.490 83,500 -0.32(-6.65%)
Aug 08, 2019 4.560 4.930 4.420 4.810 186,478 +0.31(+6.89%)
Aug 07, 2019 4.650 4.830 4.460 4.500 87,978 -0.20(-4.26%)
Aug 06, 2019 4.740 4.820 4.640 4.700 134,310 -0.06(-1.26%)
Aug 05, 2019 4.820 4.890 4.620 4.760 114,957 -0.15(-3.05%)
Aug 02, 2019 4.750 4.920 4.623 4.910 53,700 +0.16(+3.37%)
Aug 01, 2019 5.000 5.030 4.720 4.750 149,361 -0.24(-4.81%)
Jul 31, 2019 4.970 5.100 4.920 4.990 109,978 -0.02(-0.40%)
Jul 30, 2019 4.850 5.030 4.850 5.010 61,087 +0.11(+2.24%)
Jul 29, 2019 5.130 5.130 4.900 4.900 65,476 -0.14(-2.78%)
Jul 26, 2019 5.060 5.240 4.820 5.040 162,400 +0.03(+0.60%)
Jul 25, 2019 5.140 5.372 5.000 5.010 244,639 -0.05(-0.99%)
Jul 24, 2019 4.930 5.100 4.883 5.060 136,515 +0.22(+4.55%)
Jul 23, 2019 4.900 4.950 4.760 4.840 83,930 -0.09(-1.83%)
Jul 22, 2019 4.820 5.060 4.780 4.930 199,217 +0.17(+3.57%)
Jul 19, 2019 4.560 4.849 4.450 4.760 207,700 +0.16(+3.48%)
Jul 18, 2019 4.510 4.620 4.465 4.600 21,930 +0.10(+2.22%)
Jul 17, 2019 4.720 4.780 4.450 4.500 128,932 -0.20(-4.26%)
Jul 16, 2019 4.150 4.780 4.150 4.700 205,886 +0.46(+10.85%)
Jul 15, 2019 4.070 4.260 4.070 4.240 24,592 +0.14(+3.41%)
Jul 12, 2019 4.330 4.374 4.100 4.100 75,800 -0.26(-5.96%)
Jul 11, 2019 4.300 4.390 4.300 4.360 106,258 +0.11(+2.47%)
Jul 10, 2019 4.399 4.399 4.220 4.255 39,449 +0.00(+0.12%)
Jul 09, 2019 4.070 4.260 4.070 4.250 59,491 +0.16(+3.91%)
Jul 08, 2019 4.060 4.110 4.050 4.090 17,747 +0.04(+0.99%)
Jul 05, 2019 4.180 4.180 4.040 4.050 18,700 -0.06(-1.46%)
Jul 03, 2019 4.150 4.230 4.020 4.110 13,300 +0.00(+0.00%)
Jul 02, 2019 4.250 4.350 4.035 4.110 24,527 -0.11(-2.61%)
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.