Skip to main content

Celsius Holdings Inc (NQ: CELH )

83.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.980 4.500 3.960 4.440 420,500 +0.48(+12.12%)
Jun 27, 2019 3.940 4.040 3.870 3.960 32,340 +0.01(+0.25%)
Jun 26, 2019 3.820 3.990 3.820 3.950 48,304 +0.18(+4.77%)
Jun 25, 2019 3.831 3.850 3.720 3.770 36,533 +0.03(+0.80%)
Jun 24, 2019 3.900 3.910 3.740 3.740 52,880 -0.13(-3.36%)
Jun 21, 2019 3.870 3.920 3.685 3.870 94,400 -0.06(-1.53%)
Jun 20, 2019 4.050 4.050 3.890 3.930 47,878 -0.15(-3.68%)
Jun 19, 2019 4.050 4.100 4.030 4.080 34,251 +0.01(+0.25%)
Jun 18, 2019 4.070 4.070 3.990 4.070 19,668 +0.03(+0.74%)
Jun 17, 2019 4.070 4.070 3.950 4.040 30,323 +0.00(+0.00%)
Jun 14, 2019 4.050 4.070 3.990 4.040 40,300 +0.02(+0.50%)
Jun 13, 2019 4.030 4.040 3.980 4.020 21,724 +0.05(+1.26%)
Jun 12, 2019 3.760 4.030 3.560 3.970 55,393 +0.17(+4.47%)
Jun 11, 2019 3.800 3.800 3.770 3.800 54,220 +0.00(+0.00%)
Jun 10, 2019 3.780 3.800 3.760 3.800 44,585 +0.01(+0.26%)
Jun 07, 2019 4.020 4.070 3.570 3.790 105,800 -0.22(-5.49%)
Jun 06, 2019 4.020 4.050 3.930 4.010 26,397 +0.00(+0.00%)
Jun 05, 2019 3.990 4.013 3.960 4.010 28,704 +0.01(+0.25%)
Jun 04, 2019 3.950 4.030 3.946 4.000 26,020 +0.05(+1.27%)
Jun 03, 2019 4.010 4.070 3.910 3.950 46,976 -0.05(-1.25%)
May 31, 2019 4.070 4.170 4.000 4.000 34,600 -0.15(-3.61%)
May 30, 2019 4.160 4.300 4.000 4.150 92,747 +0.01(+0.24%)
May 29, 2019 4.170 4.180 4.040 4.140 45,111 -0.05(-1.19%)
May 28, 2019 4.150 4.220 4.110 4.190 21,453 +0.04(+0.96%)
May 24, 2019 4.030 4.190 4.030 4.150 14,200 +0.02(+0.48%)
May 23, 2019 4.200 4.220 4.070 4.130 31,769 -0.14(-3.28%)
May 22, 2019 4.300 4.355 4.240 4.270 27,926 -0.08(-1.84%)
May 21, 2019 4.350 4.370 4.240 4.350 49,537 +0.06(+1.40%)
May 20, 2019 4.260 4.310 4.050 4.290 35,020 -0.03(-0.69%)
May 17, 2019 4.420 4.420 4.150 4.320 83,800 -0.13(-2.92%)
May 16, 2019 4.410 4.500 4.400 4.450 20,632 -0.01(-0.22%)
May 15, 2019 4.410 4.500 4.210 4.460 60,958 +0.05(+1.13%)
May 14, 2019 4.450 4.540 4.350 4.410 26,085 -0.04(-0.90%)
May 13, 2019 4.640 4.650 4.440 4.450 69,183 -0.12(-2.63%)
May 10, 2019 4.400 4.580 4.350 4.570 48,400 +0.11(+2.47%)
May 09, 2019 4.670 4.670 4.112 4.460 106,596 -0.16(-3.46%)
May 08, 2019 4.260 4.660 4.180 4.620 99,497 +0.40(+9.48%)
May 07, 2019 4.210 4.280 4.150 4.220 83,706 +0.01(+0.24%)
May 06, 2019 4.170 4.391 4.170 4.210 35,168 -0.04(-0.94%)
May 03, 2019 4.220 4.260 4.180 4.250 70,900 +0.08(+1.92%)
May 02, 2019 4.110 4.210 4.110 4.170 25,385 +0.03(+0.72%)
May 01, 2019 4.160 4.210 4.085 4.140 42,423 +0.00(+0.00%)
Apr 30, 2019 4.030 4.185 4.010 4.140 99,632 +0.11(+2.73%)
Apr 29, 2019 3.820 4.060 3.820 4.030 36,891 +0.23(+6.05%)
Apr 26, 2019 3.810 3.910 3.730 3.800 66,500 +0.02(+0.53%)
Apr 25, 2019 3.850 3.971 3.750 3.780 55,749 -0.10(-2.58%)
Apr 24, 2019 3.930 4.050 3.790 3.880 160,556 -0.04(-1.02%)
Apr 23, 2019 3.720 3.950 3.720 3.920 109,556 +0.20(+5.38%)
Apr 22, 2019 3.800 3.980 3.710 3.720 42,215 -0.05(-1.33%)
Apr 18, 2019 3.780 3.880 3.760 3.770 41,900 +0.00(+0.00%)
Apr 17, 2019 3.870 3.910 3.700 3.770 62,828 -0.13(-3.33%)
Apr 16, 2019 3.880 3.980 3.870 3.900 34,620 -0.04(-1.02%)
Apr 15, 2019 4.140 4.180 3.820 3.940 133,912 -0.19(-4.60%)
Apr 12, 2019 4.210 4.300 4.100 4.130 189,200 -0.02(-0.48%)
Apr 11, 2019 4.450 4.450 4.110 4.150 105,568 -0.27(-6.11%)
Apr 10, 2019 4.290 4.450 4.020 4.420 191,311 +0.14(+3.39%)
Apr 09, 2019 4.140 4.320 4.140 4.275 38,066 +0.14(+3.26%)
Apr 08, 2019 4.130 4.160 4.100 4.140 35,094 -0.04(-0.96%)
Apr 05, 2019 4.230 4.300 4.130 4.180 79,900 -0.04(-0.95%)
Apr 04, 2019 4.200 4.300 4.180 4.220 59,236 +0.09(+2.18%)
Apr 03, 2019 4.380 4.430 3.990 4.130 135,536 -0.24(-5.49%)
Apr 02, 2019 4.380 4.380 4.270 4.370 31,556 -0.01(-0.23%)
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.