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 (%)
Dec 31, 2019 4.870 4.870 4.690 4.830 380,500 -0.02(-0.41%)
Dec 30, 2019 4.720 4.880 4.670 4.850 236,848 +0.12(+2.54%)
Dec 27, 2019 4.680 4.750 4.640 4.730 207,700 +0.09(+1.94%)
Dec 26, 2019 4.590 4.740 4.561 4.640 219,641 +0.04(+0.87%)
Dec 24, 2019 4.600 4.710 4.300 4.600 243,000 +0.02(+0.44%)
Dec 23, 2019 4.310 4.640 4.270 4.580 372,260 +0.28(+6.51%)
Dec 20, 2019 4.370 4.469 4.260 4.300 708,800 -0.06(-1.38%)
Dec 19, 2019 4.290 4.470 4.210 4.360 305,149 +0.06(+1.40%)
Dec 18, 2019 4.440 4.450 4.160 4.300 305,030 -0.12(-2.71%)
Dec 17, 2019 4.440 4.510 4.310 4.420 228,203 -0.02(-0.45%)
Dec 16, 2019 4.580 4.580 4.385 4.440 257,852 -0.07(-1.55%)
Dec 13, 2019 4.590 4.590 4.390 4.510 177,800 -0.06(-1.31%)
Dec 12, 2019 4.600 4.608 4.470 4.570 215,353 -0.03(-0.65%)
Dec 11, 2019 4.680 4.714 4.510 4.600 244,811 -0.09(-1.92%)
Dec 10, 2019 4.990 4.990 4.640 4.690 307,391 -0.28(-5.63%)
Dec 09, 2019 4.740 5.000 4.610 4.970 687,423 +0.26(+5.52%)
Dec 06, 2019 4.500 4.750 4.488 4.710 299,700 +0.26(+5.84%)
Dec 05, 2019 4.590 4.700 4.420 4.450 344,494 -0.13(-2.84%)
Dec 04, 2019 4.660 4.700 4.500 4.580 319,364 -0.06(-1.29%)
Dec 03, 2019 4.700 4.700 4.450 4.640 389,821 -0.12(-2.52%)
Dec 02, 2019 4.810 4.890 4.710 4.760 289,105 -0.09(-1.86%)
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%)
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.