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 (%)
Nov 29, 2019 4.880 4.940 4.660 4.850 215,400 -0.10(-2.02%)
Nov 27, 2019 4.940 5.130 4.880 4.950 515,300 +0.10(+2.06%)
Nov 26, 2019 4.670 4.900 4.630 4.850 434,711 +0.17(+3.63%)
Nov 25, 2019 4.500 4.890 4.500 4.680 682,169 +0.21(+4.70%)
Nov 22, 2019 4.600 4.890 4.450 4.470 572,400 -0.10(-2.19%)
Nov 21, 2019 4.490 4.600 4.300 4.570 582,758 +0.36(+8.55%)
Nov 20, 2019 4.020 4.440 3.830 4.210 1,236,359 +0.20(+4.99%)
Nov 19, 2019 3.810 4.100 3.770 4.010 354,506 +0.18(+4.70%)
Nov 18, 2019 3.850 3.850 3.770 3.830 105,342 -0.02(-0.52%)
Nov 15, 2019 3.850 3.930 3.780 3.850 272,500 +0.02(+0.52%)
Nov 14, 2019 3.810 3.950 3.800 3.830 159,471 +0.03(+0.79%)
Nov 13, 2019 3.940 3.980 3.800 3.800 173,768 -0.14(-3.55%)
Nov 12, 2019 4.100 4.100 3.830 3.940 186,114 -0.11(-2.72%)
Nov 11, 2019 3.990 4.130 3.960 4.050 167,860 +0.10(+2.53%)
Nov 08, 2019 4.010 4.070 3.900 3.950 268,000 -0.03(-0.75%)
Nov 07, 2019 3.740 4.081 3.698 3.980 666,381 +0.28(+7.57%)
Nov 06, 2019 3.560 3.730 3.470 3.700 230,667 +0.14(+3.93%)
Nov 05, 2019 3.680 3.700 3.550 3.560 154,069 -0.09(-2.47%)
Nov 04, 2019 3.620 3.680 3.530 3.650 248,245 +0.05(+1.39%)
Nov 01, 2019 3.500 3.650 3.490 3.600 128,500 +0.08(+2.27%)
Oct 31, 2019 3.530 3.530 3.430 3.520 118,148 -0.03(-0.85%)
Oct 30, 2019 3.580 3.580 3.440 3.550 96,550 +0.00(+0.00%)
Oct 29, 2019 3.530 3.550 3.445 3.550 155,215 +0.02(+0.57%)
Oct 28, 2019 3.550 3.581 3.460 3.530 229,169 +0.07(+2.02%)
Oct 25, 2019 3.540 3.574 3.370 3.460 131,300 -0.06(-1.70%)
Oct 24, 2019 3.370 3.550 3.370 3.520 412,551 +0.20(+6.02%)
Oct 23, 2019 3.240 3.380 3.220 3.320 256,426 +0.10(+3.11%)
Oct 22, 2019 3.230 3.280 3.201 3.220 68,992 -0.02(-0.62%)
Oct 21, 2019 3.200 3.250 3.160 3.240 134,717 +0.07(+2.21%)
Oct 18, 2019 3.190 3.270 3.127 3.170 125,600 -0.05(-1.55%)
Oct 17, 2019 3.260 3.265 3.190 3.220 126,438 -0.01(-0.31%)
Oct 16, 2019 3.210 3.270 3.179 3.230 243,784 +0.06(+1.89%)
Oct 15, 2019 3.230 3.240 3.100 3.170 259,785 -0.07(-2.16%)
Oct 14, 2019 3.250 3.340 3.200 3.240 208,435 +0.01(+0.31%)
Oct 11, 2019 3.210 3.250 3.210 3.230 143,700 +0.01(+0.31%)
Oct 10, 2019 3.240 3.240 3.180 3.220 191,599 +0.00(+0.00%)
Oct 09, 2019 3.170 3.240 3.150 3.220 122,720 +0.04(+1.10%)
Oct 08, 2019 3.190 3.240 3.150 3.185 148,304 -0.04(-1.39%)
Oct 07, 2019 3.320 3.350 3.155 3.230 120,214 -0.05(-1.52%)
Oct 04, 2019 3.190 3.302 3.160 3.280 317,700 +0.11(+3.47%)
Oct 03, 2019 3.270 3.305 3.060 3.170 267,747 -0.09(-2.76%)
Oct 02, 2019 3.310 3.350 3.160 3.260 238,587 -0.08(-2.40%)
Oct 01, 2019 3.480 3.540 3.300 3.340 123,564 -0.14(-3.88%)
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%)
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.