Skip to main content

Celsius Holdings Inc (NQ: CELH )

82.92 -0.51 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 149.25 152.75 148.89 149.19 843,923 +0.36(+0.24%)
Jun 29, 2023 150.35 152.18 148.52 148.83 643,400 -1.52(-1.01%)
Jun 28, 2023 149.95 153.94 149.84 150.35 852,691 -0.36(-0.24%)
Jun 27, 2023 146.43 151.39 146.43 150.71 1,152,406 +3.55(+2.41%)
Jun 26, 2023 149.86 151.99 145.44 147.16 1,246,168 -2.94(-1.96%)
Jun 23, 2023 148.00 153.46 147.23 150.10 7,982,873 +2.23(+1.51%)
Jun 22, 2023 141.41 149.97 141.41 147.87 1,580,326 +7.40(+5.27%)
Jun 21, 2023 141.00 143.24 139.54 140.47 750,557 -0.89(-0.63%)
Jun 20, 2023 144.43 147.18 140.65 141.36 952,126 -3.08(-2.13%)
Jun 16, 2023 146.53 148.00 143.40 144.44 861,498 -0.31(-0.21%)
Jun 15, 2023 142.72 145.49 140.85 144.75 950,382 +1.69(+1.18%)
Jun 14, 2023 147.00 148.31 140.17 143.06 1,760,107 -6.43(-4.30%)
Jun 13, 2023 145.37 150.35 143.52 149.49 1,595,750 +5.38(+3.73%)
Jun 12, 2023 140.56 145.41 139.90 144.11 865,346 +4.92(+3.53%)
Jun 09, 2023 141.57 143.25 138.93 139.19 727,189 -1.81(-1.28%)
Jun 08, 2023 137.61 141.42 136.18 141.00 1,064,449 +2.97(+2.15%)
Jun 07, 2023 143.87 145.93 137.79 138.03 1,241,914 -4.18(-2.94%)
Jun 06, 2023 143.22 146.80 141.81 142.21 1,324,674 -1.73(-1.20%)
Jun 05, 2023 138.52 147.90 138.44 143.94 1,863,045 +5.77(+4.18%)
Jun 02, 2023 136.26 140.39 135.25 138.17 1,600,946 +4.88(+3.66%)
Jun 01, 2023 126.01 136.71 125.61 133.29 2,242,623 +7.76(+6.18%)
May 31, 2023 124.30 126.43 122.62 125.53 1,360,887 +0.97(+0.78%)
May 30, 2023 127.89 128.80 124.31 124.56 823,301 -1.88(-1.49%)
May 26, 2023 129.36 129.86 125.25 126.44 945,852 -2.67(-2.07%)
May 25, 2023 131.50 132.73 127.89 129.11 753,673 -2.32(-1.77%)
May 24, 2023 128.21 132.15 126.51 131.43 1,412,480 +1.82(+1.40%)
May 23, 2023 131.70 133.15 128.40 129.61 1,513,205 -1.61(-1.23%)
May 22, 2023 132.35 135.20 130.98 131.22 1,023,161 -0.45(-0.34%)
May 19, 2023 135.53 135.53 131.14 131.67 966,324 -1.71(-1.28%)
May 18, 2023 132.32 138.80 131.50 133.38 1,573,797 +0.25(+0.19%)
May 17, 2023 132.30 133.74 130.31 133.13 819,477 +0.87(+0.66%)
May 16, 2023 132.13 133.38 129.82 132.26 1,149,826 +0.70(+0.53%)
May 15, 2023 129.73 132.33 127.64 131.56 1,061,227 +1.73(+1.33%)
May 12, 2023 131.12 135.19 128.76 129.83 1,751,340 -0.38(-0.29%)
May 11, 2023 129.95 130.99 126.10 130.21 1,939,384 +1.92(+1.50%)
May 10, 2023 118.50 134.50 118.50 128.29 6,957,652 +21.17(+19.76%)
May 09, 2023 105.71 107.44 104.23 107.12 1,497,903 +0.23(+0.22%)
May 08, 2023 103.90 107.32 103.01 106.89 1,046,859 +2.63(+2.52%)
May 05, 2023 100.82 105.83 100.82 104.26 1,072,187 +4.22(+4.22%)
May 04, 2023 100.45 102.33 98.97 100.04 719,945 +0.21(+0.21%)
May 03, 2023 100.26 101.69 99.59 99.83 817,050 +0.32(+0.32%)
May 02, 2023 100.57 101.79 96.86 99.51 1,647,057 -3.84(-3.72%)
May 01, 2023 96.17 103.71 96.17 103.35 1,581,738 +7.78(+8.14%)
Apr 28, 2023 92.24 95.70 89.76 95.57 930,301 +2.52(+2.71%)
Apr 27, 2023 92.00 93.85 91.35 93.05 717,217 +1.19(+1.30%)
Apr 26, 2023 91.67 94.96 91.00 91.86 960,977 +1.88(+2.09%)
Apr 25, 2023 91.65 92.83 89.72 89.98 489,684 -2.50(-2.70%)
Apr 24, 2023 90.62 92.57 90.62 92.48 736,292 +1.90(+2.10%)
Apr 21, 2023 90.54 92.30 89.25 90.58 979,546 +0.56(+0.62%)
Apr 20, 2023 88.27 91.44 88.27 90.02 1,078,254 +0.53(+0.59%)
Apr 19, 2023 87.03 89.60 84.29 89.49 1,058,399 +1.80(+2.05%)
Apr 18, 2023 87.65 88.12 84.90 87.69 737,479 +0.26(+0.30%)
Apr 17, 2023 87.09 89.04 86.83 87.43 758,477 +0.51(+0.59%)
Apr 14, 2023 86.83 88.28 85.78 86.92 438,840 -0.44(-0.50%)
Apr 13, 2023 87.04 88.65 86.76 87.36 619,421 +1.29(+1.50%)
Apr 12, 2023 87.54 87.75 85.50 86.07 486,578 -0.82(-0.94%)
Apr 11, 2023 87.28 88.00 86.55 86.89 512,985 -0.11(-0.13%)
Apr 10, 2023 85.77 87.46 84.25 87.00 521,836 +0.29(+0.33%)
Apr 06, 2023 87.86 88.47 86.38 86.71 511,966 -1.65(-1.87%)
Apr 05, 2023 89.09 89.50 86.68 88.36 521,834 -1.55(-1.72%)
Apr 04, 2023 92.15 92.99 89.28 89.91 499,695 -2.23(-2.42%)
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.