Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsius Holdings Inc (NQ: CELH )

75.97 +1.59 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2017 5.790 6.000 5.790 5.910 85,023 -0.01(-0.17%)
Sep 28, 2017 5.790 6.050 5.790 5.920 109,865 +0.13(+2.25%)
Sep 27, 2017 5.730 5.970 5.640 5.790 53,125 +0.06(+1.05%)
Sep 26, 2017 5.400 5.830 5.400 5.730 77,421 +0.33(+6.11%)
Sep 25, 2017 5.480 5.480 5.310 5.400 38,629 +0.00(+0.00%)
Sep 22, 2017 5.470 5.600 5.310 5.400 76,204 -0.14(-2.53%)
Sep 21, 2017 5.550 5.810 5.370 5.540 162,719 -0.08(-1.42%)
Sep 20, 2017 5.620 5.770 5.500 5.620 53,330 +0.04(+0.72%)
Sep 19, 2017 5.980 6.010 5.580 5.580 193,356 -0.28(-4.78%)
Sep 18, 2017 5.820 6.266 5.774 5.860 202,772 +0.08(+1.38%)
Sep 15, 2017 5.760 5.990 5.730 5.780 388,834 +0.00(+0.00%)
Sep 14, 2017 6.600 6.631 5.720 5.780 234,534 -0.70(-10.80%)
Sep 13, 2017 6.530 6.650 6.280 6.480 182,146 +0.00(+0.00%)
Sep 12, 2017 6.620 6.740 6.210 6.480 178,270 -0.13(-1.97%)
Sep 11, 2017 6.700 7.000 6.500 6.610 305,022 +0.13(+2.01%)
Sep 08, 2017 6.070 6.730 5.900 6.480 305,282 +0.60(+10.20%)
Sep 07, 2017 5.560 6.250 5.410 5.880 264,049 +0.45(+8.29%)
Sep 06, 2017 5.770 5.800 5.280 5.430 206,850 -0.06(-1.09%)
Sep 05, 2017 5.040 5.960 5.020 5.490 333,785 +0.45(+8.93%)
Sep 01, 2017 4.960 5.200 4.901 5.040 111,529 +0.20(+4.13%)
Aug 31, 2017 4.960 4.990 4.800 4.840 36,119 -0.09(-1.83%)
Aug 30, 2017 4.900 5.000 4.800 4.930 73,315 -0.04(-0.80%)
Aug 29, 2017 4.950 5.030 4.800 4.970 115,518 +0.03(+0.61%)
Aug 28, 2017 4.800 4.950 4.760 4.940 54,618 +0.14(+2.92%)
Aug 25, 2017 4.750 4.800 4.600 4.800 38,257 +0.05(+1.05%)
Aug 24, 2017 4.710 4.780 4.640 4.750 68,091 +0.05(+1.06%)
Aug 23, 2017 4.420 4.740 4.420 4.700 93,925 +0.15(+3.30%)
Aug 22, 2017 4.390 4.620 4.293 4.550 68,845 +0.20(+4.60%)
Aug 21, 2017 4.400 4.440 4.215 4.350 98,786 +0.02(+0.46%)
Aug 18, 2017 4.410 4.450 4.215 4.330 34,593 -0.04(-0.92%)
Aug 17, 2017 4.540 4.562 4.164 4.370 84,007 -0.14(-3.10%)
Aug 16, 2017 4.500 4.650 4.410 4.510 265,402 +0.15(+3.44%)
Aug 15, 2017 4.240 4.449 4.205 4.360 129,776 +0.13(+3.07%)
Aug 14, 2017 4.150 4.250 4.150 4.230 58,110 +0.13(+3.17%)
Aug 11, 2017 4.250 4.300 4.100 4.100 60,004 -0.18(-4.21%)
Aug 10, 2017 3.800 4.330 3.800 4.280 240,124 +0.58(+15.68%)
Aug 09, 2017 3.710 3.720 3.620 3.700 14,160 +0.02(+0.54%)
Aug 08, 2017 3.580 3.750 3.520 3.680 51,643 +0.08(+2.22%)
Aug 07, 2017 3.890 3.890 3.580 3.600 48,731 -0.15(-4.00%)
Aug 04, 2017 3.780 3.821 3.750 3.750 10,240 -0.06(-1.57%)
Aug 03, 2017 3.850 3.889 3.760 3.810 35,119 -0.01(-0.26%)
Aug 02, 2017 4.000 4.050 3.750 3.820 52,541 -0.01(-0.26%)
Aug 01, 2017 3.850 4.000 3.750 3.830 60,965 -0.09(-2.29%)
Jul 31, 2017 3.500 4.000 3.500 3.920 54,784 +0.39(+11.05%)
Jul 28, 2017 3.496 3.645 3.496 3.530 29,036 +0.02(+0.57%)
Jul 27, 2017 3.710 3.710 3.430 3.510 43,977 -0.20(-5.39%)
Jul 26, 2017 3.636 3.710 3.420 3.710 142,613 +0.08(+2.20%)
Jul 25, 2017 3.650 3.773 3.510 3.630 44,465 +0.01(+0.28%)
Jul 24, 2017 3.960 3.964 3.620 3.620 87,615 -0.34(-8.59%)
Jul 21, 2017 4.050 4.050 3.850 3.960 39,000 -0.07(-1.68%)
Jul 20, 2017 4.060 4.060 4.000 4.028 5,071 -0.03(-0.80%)
Jul 19, 2017 4.050 4.087 4.010 4.060 6,003 -0.02(-0.49%)
Jul 18, 2017 4.200 4.200 3.880 4.080 99,097 -0.03(-0.73%)
Jul 17, 2017 4.220 4.220 4.100 4.110 17,098 -0.08(-1.91%)
Jul 14, 2017 4.140 4.217 4.089 4.190 9,480 +0.09(+2.20%)
Jul 13, 2017 4.160 4.230 4.000 4.100 60,332 -0.03(-0.73%)
Jul 12, 2017 4.210 4.210 4.110 4.130 8,188 -0.08(-1.90%)
Jul 11, 2017 4.130 4.210 4.110 4.210 8,730 +0.11(+2.68%)
Jul 10, 2017 4.100 4.130 4.100 4.100 7,294 +0.00(+0.00%)
Jul 07, 2017 4.100 4.185 4.100 4.100 14,866 -0.05(-1.20%)
Jul 06, 2017 4.190 4.430 4.140 4.150 75,757 -0.01(-0.24%)
Jul 05, 2017 4.240 4.240 4.100 4.160 32,843 -0.08(-1.89%)
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.