Skip to main content

Celsius Holdings Inc (NQ: CELH )

34.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.