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

Celsius Holdings Inc (NQ: CELH )

76.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2017 3.500 4.000 3.500 3.920 54,784 +0.39(+11.05%)
Jul 28, 2017 3.496 3.645 3.496 3.530 29,036 +0.02(+0.57%)
Jul 27, 2017 3.710 3.710 3.430 3.510 43,977 -0.20(-5.39%)
Jul 26, 2017 3.636 3.710 3.420 3.710 142,613 +0.08(+2.20%)
Jul 25, 2017 3.650 3.773 3.510 3.630 44,465 +0.01(+0.28%)
Jul 24, 2017 3.960 3.964 3.620 3.620 87,615 -0.34(-8.59%)
Jul 21, 2017 4.050 4.050 3.850 3.960 39,000 -0.07(-1.68%)
Jul 20, 2017 4.060 4.060 4.000 4.028 5,071 -0.03(-0.80%)
Jul 19, 2017 4.050 4.087 4.010 4.060 6,003 -0.02(-0.49%)
Jul 18, 2017 4.200 4.200 3.880 4.080 99,097 -0.03(-0.73%)
Jul 17, 2017 4.220 4.220 4.100 4.110 17,098 -0.08(-1.91%)
Jul 14, 2017 4.140 4.217 4.089 4.190 9,480 +0.09(+2.20%)
Jul 13, 2017 4.160 4.230 4.000 4.100 60,332 -0.03(-0.73%)
Jul 12, 2017 4.210 4.210 4.110 4.130 8,188 -0.08(-1.90%)
Jul 11, 2017 4.130 4.210 4.110 4.210 8,730 +0.11(+2.68%)
Jul 10, 2017 4.100 4.130 4.100 4.100 7,294 +0.00(+0.00%)
Jul 07, 2017 4.100 4.185 4.100 4.100 14,866 -0.05(-1.20%)
Jul 06, 2017 4.190 4.430 4.140 4.150 75,757 -0.01(-0.24%)
Jul 05, 2017 4.240 4.240 4.100 4.160 32,843 -0.08(-1.89%)
Jul 03, 2017 4.300 4.370 4.210 4.240 18,168 -0.01(-0.24%)
Jun 30, 2017 4.350 4.350 4.250 4.250 16,587 -0.10(-2.30%)
Jun 29, 2017 4.410 4.410 4.250 4.350 46,770 -0.01(-0.23%)
Jun 28, 2017 4.470 4.500 4.350 4.360 44,917 -0.10(-2.24%)
Jun 27, 2017 4.570 4.570 4.390 4.460 54,396 -0.13(-2.83%)
Jun 26, 2017 4.650 4.700 4.570 4.590 18,391 -0.01(-0.22%)
Jun 23, 2017 4.620 4.493 4.600 66,631 -0.05(-1.08%)
Jun 22, 2017 4.780 4.780 4.600 4.650 36,983 -0.13(-2.72%)
Jun 21, 2017 4.600 4.780 4.351 4.780 87,669 +0.18(+3.89%)
Jun 20, 2017 4.450 4.744 4.450 4.601 164,488 +0.20(+4.57%)
Jun 19, 2017 4.160 4.490 4.160 4.400 131,729 +0.30(+7.32%)
Jun 16, 2017 4.100 4.200 4.100 4.100 17,129 -0.01(-0.24%)
Jun 15, 2017 4.100 4.200 4.100 4.110 6,665 +0.01(+0.24%)
Jun 14, 2017 4.150 4.172 4.100 4.100 15,704 -0.07(-1.68%)
Jun 13, 2017 4.200 4.200 4.160 4.170 10,782 +0.00(+0.00%)
Jun 12, 2017 4.350 4.350 4.160 4.170 21,463 -0.13(-3.02%)
Jun 09, 2017 4.300 4.300 4.000 4.300 62,707 +0.30(+7.50%)
Jun 08, 2017 4.350 4.350 3.950 4.000 59,755 -0.26(-6.21%)
Jun 07, 2017 4.270 4.319 4.084 4.265 29,742 +0.10(+2.52%)
Jun 06, 2017 4.200 4.372 4.150 4.160 99,576 +0.08(+1.96%)
Jun 05, 2017 4.250 4.250 3.930 4.080 30,627 +0.02(+0.49%)
Jun 02, 2017 3.990 4.100 3.980 4.060 47,090 -0.02(-0.49%)
Jun 01, 2017 4.000 4.099 4.000 4.080 16,644 +0.01(+0.25%)
May 31, 2017 4.110 4.200 3.710 4.070 74,967 -0.01(-0.25%)
May 30, 2017 3.800 4.100 3.760 4.080 28,797 +0.37(+9.97%)
May 26, 2017 3.980 4.030 3.700 3.710 184,016 -0.27(-6.69%)
May 25, 2017 4.090 4.140 3.940 3.976 211,984 -0.06(-1.54%)
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.