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

Celsius Holdings Inc (NQ: CELH )

34.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2019 1.357 1.390 1.333 1.333 103,800 -0.05(-3.61%)
May 30, 2019 1.387 1.433 1.333 1.383 278,241 +0.00(+0.24%)
May 29, 2019 1.390 1.393 1.347 1.380 135,333 -0.02(-1.19%)
May 28, 2019 1.383 1.407 1.370 1.397 64,359 +0.01(+0.96%)
May 24, 2019 1.343 1.397 1.343 1.383 42,600 +0.01(+0.48%)
May 23, 2019 1.400 1.407 1.357 1.377 95,307 -0.05(-3.28%)
May 22, 2019 1.433 1.452 1.413 1.423 83,778 -0.03(-1.84%)
May 21, 2019 1.450 1.457 1.413 1.450 148,611 +0.02(+1.40%)
May 20, 2019 1.420 1.437 1.350 1.430 105,060 -0.01(-0.69%)
May 17, 2019 1.473 1.473 1.383 1.440 251,400 -0.04(-2.92%)
May 16, 2019 1.470 1.500 1.467 1.483 61,896 -0.00(-0.22%)
May 15, 2019 1.470 1.500 1.403 1.487 182,874 +0.02(+1.13%)
May 14, 2019 1.483 1.513 1.450 1.470 78,255 -0.01(-0.90%)
May 13, 2019 1.547 1.550 1.480 1.483 207,549 -0.04(-2.63%)
May 10, 2019 1.467 1.527 1.450 1.523 145,200 +0.04(+2.47%)
May 09, 2019 1.557 1.557 1.371 1.487 319,788 -0.05(-3.46%)
May 08, 2019 1.420 1.553 1.393 1.540 298,491 +0.13(+9.48%)
May 07, 2019 1.403 1.427 1.383 1.407 251,118 +0.00(+0.24%)
May 06, 2019 1.390 1.464 1.390 1.403 105,504 -0.01(-0.94%)
May 03, 2019 1.407 1.420 1.393 1.417 212,700 +0.03(+1.92%)
May 02, 2019 1.370 1.403 1.370 1.390 76,155 +0.01(+0.72%)
May 01, 2019 1.387 1.403 1.362 1.380 127,269 +0.00(+0.00%)
Apr 30, 2019 1.343 1.395 1.337 1.380 298,896 +0.04(+2.73%)
Apr 29, 2019 1.273 1.353 1.273 1.343 110,673 +0.08(+6.05%)
Apr 26, 2019 1.270 1.303 1.243 1.267 199,500 +0.01(+0.53%)
Apr 25, 2019 1.283 1.324 1.250 1.260 167,247 -0.03(-2.58%)
Apr 24, 2019 1.310 1.350 1.263 1.293 481,668 -0.01(-1.02%)
Apr 23, 2019 1.240 1.317 1.240 1.307 328,668 +0.07(+5.38%)
Apr 22, 2019 1.267 1.327 1.237 1.240 126,645 -0.02(-1.33%)
Apr 18, 2019 1.260 1.293 1.253 1.257 125,700 +0.00(+0.00%)
Apr 17, 2019 1.290 1.303 1.233 1.257 188,484 -0.04(-3.33%)
Apr 16, 2019 1.293 1.327 1.290 1.300 103,860 -0.01(-1.01%)
Apr 15, 2019 1.380 1.393 1.273 1.313 401,736 -0.06(-4.60%)
Apr 12, 2019 1.403 1.433 1.367 1.377 567,600 -0.01(-0.48%)
Apr 11, 2019 1.483 1.483 1.370 1.383 316,704 -0.09(-6.11%)
Apr 10, 2019 1.430 1.483 1.340 1.473 573,933 +0.05(+3.39%)
Apr 09, 2019 1.380 1.440 1.380 1.425 114,198 +0.05(+3.26%)
Apr 08, 2019 1.377 1.387 1.367 1.380 105,282 -0.01(-0.96%)
Apr 05, 2019 1.410 1.433 1.377 1.393 239,700 -0.01(-0.95%)
Apr 04, 2019 1.400 1.433 1.393 1.407 177,708 +0.03(+2.18%)
Apr 03, 2019 1.460 1.477 1.330 1.377 406,608 -0.08(-5.49%)
Apr 02, 2019 1.460 1.460 1.423 1.457 94,668 -0.00(-0.23%)
Apr 01, 2019 1.423 1.480 1.413 1.460 322,290 +0.04(+2.82%)
Mar 29, 2019 1.453 1.503 1.417 1.420 606,000 -0.01(-0.93%)
Mar 28, 2019 1.433 1.497 1.357 1.433 781,161 -0.03(-1.83%)
Mar 27, 2019 1.490 1.583 1.400 1.460 428,742 -0.04(-2.67%)
Mar 26, 2019 1.543 1.633 1.440 1.500 377,838 -0.04(-2.60%)
Mar 25, 2019 1.533 1.632 1.473 1.540 324,165 +0.01(+0.44%)
Mar 22, 2019 1.573 1.605 1.513 1.533 124,500 -0.06(-3.77%)
Mar 21, 2019 1.617 1.660 1.583 1.593 130,830 -0.02(-1.04%)
Mar 20, 2019 1.663 1.663 1.543 1.610 210,486 -0.05(-2.82%)
Mar 19, 2019 1.663 1.667 1.600 1.657 299,103 -0.01(-0.40%)
Mar 18, 2019 1.487 1.667 1.443 1.663 579,399 +0.05(+2.89%)
Mar 15, 2019 1.267 1.617 1.267 1.617 1,044,000 +0.36(+28.31%)
Mar 14, 2019 1.293 1.300 1.207 1.260 365,634 -0.03(-2.58%)
Mar 13, 2019 1.237 1.293 1.227 1.293 202,830 +0.06(+4.58%)
Mar 12, 2019 1.207 1.250 1.200 1.237 286,686 +0.03(+2.49%)
Mar 11, 2019 1.190 1.207 1.173 1.207 104,103 +0.04(+3.13%)
Mar 08, 2019 1.153 1.207 1.150 1.170 114,300 +0.02(+1.74%)
Mar 07, 2019 1.150 1.185 1.110 1.150 195,765 +0.01(+0.58%)
Mar 06, 2019 1.190 1.207 1.137 1.143 145,953 -0.03(-2.83%)
Mar 05, 2019 1.183 1.203 1.167 1.177 104,091 +0.01(+0.86%)
Mar 04, 2019 1.233 1.240 1.163 1.167 134,601 -0.04(-3.05%)
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.