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

Celsius Holdings Inc (NQ: CELH )

77.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 3.500 3.500 3.410 3.470 38,600 +0.02(+0.58%)
Dec 28, 2018 3.410 3.500 3.280 3.450 31,400 +0.03(+0.88%)
Dec 27, 2018 3.330 3.440 3.140 3.420 59,375 +0.07(+2.09%)
Dec 26, 2018 3.180 3.390 3.130 3.350 52,853 +0.23(+7.37%)
Dec 24, 2018 3.090 3.180 3.090 3.120 26,600 +0.00(+0.00%)
Dec 21, 2018 3.310 3.350 3.090 3.120 124,900 -0.25(-7.42%)
Dec 20, 2018 3.580 3.790 3.370 3.370 54,750 -0.18(-5.07%)
Dec 19, 2018 3.500 3.710 3.460 3.550 46,788 +0.08(+2.31%)
Dec 18, 2018 3.500 3.510 3.330 3.470 70,801 +0.03(+0.87%)
Dec 17, 2018 3.500 3.640 3.420 3.440 43,979 -0.02(-0.58%)
Dec 14, 2018 3.470 3.530 3.370 3.460 71,100 -0.01(-0.29%)
Dec 13, 2018 3.590 3.700 3.440 3.470 93,163 -0.11(-3.07%)
Dec 12, 2018 3.680 3.820 3.550 3.580 44,581 -0.10(-2.72%)
Dec 11, 2018 3.720 3.750 3.670 3.680 38,798 -0.02(-0.54%)
Dec 10, 2018 3.950 3.950 3.680 3.700 58,534 -0.25(-6.33%)
Dec 07, 2018 3.970 3.970 3.920 3.950 30,500 -0.02(-0.50%)
Dec 06, 2018 3.870 4.000 3.870 3.970 64,386 +0.10(+2.58%)
Dec 04, 2018 4.000 4.000 3.830 3.870 35,700 -0.12(-3.01%)
Dec 03, 2018 3.800 4.000 3.800 3.990 70,182 +0.07(+1.79%)
Nov 30, 2018 3.950 3.960 3.920 3.920 52,200 -0.02(-0.51%)
Nov 29, 2018 3.850 3.960 3.850 3.940 22,147 +0.08(+2.07%)
Nov 28, 2018 3.820 3.900 3.820 3.860 30,558 +0.06(+1.58%)
Nov 27, 2018 3.830 3.830 3.790 3.800 22,521 -0.01(-0.26%)
Nov 26, 2018 3.810 3.910 3.780 3.810 18,438 +0.00(+0.00%)
Nov 23, 2018 3.740 3.830 3.720 3.810 17,100 +0.07(+1.87%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.01(-0.27%)
Nov 20, 2018 3.760 3.810 3.750 3.750 23,257 -0.01(-0.27%)
Nov 19, 2018 3.750 3.940 3.750 3.760 50,345 -0.05(-1.31%)
Nov 16, 2018 3.770 3.900 3.770 3.810 27,600 +0.01(+0.26%)
Nov 15, 2018 3.870 3.930 3.723 3.800 39,492 -0.06(-1.55%)
Nov 14, 2018 3.950 3.980 3.850 3.860 34,811 -0.13(-3.26%)
Nov 13, 2018 4.080 4.080 3.950 3.990 73,025 -0.08(-1.97%)
Nov 12, 2018 3.940 4.080 3.910 4.070 97,404 +0.15(+3.83%)
Nov 09, 2018 4.030 4.030 3.890 3.920 76,500 -0.08(-2.00%)
Nov 08, 2018 4.010 4.010 3.970 4.000 141,077 +0.00(+0.00%)
Nov 07, 2018 4.000 4.000 3.900 4.000 50,709 +0.01(+0.25%)
Nov 06, 2018 3.970 4.000 3.960 3.990 99,540 +0.03(+0.76%)
Nov 05, 2018 3.980 3.990 3.940 3.960 45,825 -0.03(-0.75%)
Nov 02, 2018 3.980 4.000 3.970 3.990 59,300 +0.01(+0.25%)
Nov 01, 2018 3.980 4.000 3.958 3.980 29,291 -0.01(-0.25%)
Oct 31, 2018 4.000 4.000 3.920 3.990 48,696 -0.01(-0.25%)
Oct 30, 2018 3.950 4.000 3.750 4.000 37,663 +0.05(+1.27%)
Oct 29, 2018 3.960 4.000 3.900 3.950 15,828 +0.01(+0.25%)
Oct 26, 2018 3.870 3.990 3.830 3.940 17,200 +0.05(+1.29%)
Oct 25, 2018 3.820 4.100 3.810 3.890 22,484 +0.07(+1.83%)
Oct 24, 2018 4.020 4.040 3.820 3.820 42,466 -0.20(-4.98%)
Oct 23, 2018 3.930 4.070 3.840 4.020 34,113 +0.07(+1.77%)
Oct 22, 2018 4.070 4.070 3.930 3.950 30,934 -0.03(-0.75%)
Oct 19, 2018 4.000 4.160 3.970 3.980 37,500 -0.08(-1.97%)
Oct 18, 2018 4.060 4.139 3.921 4.060 47,444 +0.01(+0.25%)
Oct 17, 2018 4.200 4.200 3.825 4.050 80,561 +0.30(+8.00%)
Oct 16, 2018 3.690 3.860 3.650 3.750 226,437 +0.07(+1.90%)
Oct 15, 2018 3.520 3.740 3.500 3.680 33,579 +0.17(+4.84%)
Oct 12, 2018 3.760 3.760 3.290 3.510 78,100 +0.01(+0.29%)
Oct 11, 2018 3.150 3.620 3.140 3.500 113,783 +0.04(+1.16%)
Oct 10, 2018 3.700 3.930 3.460 3.460 119,889 -0.23(-6.23%)
Oct 09, 2018 3.710 3.840 3.620 3.690 51,803 -0.05(-1.34%)
Oct 08, 2018 3.870 3.871 3.710 3.740 63,056 -0.12(-3.11%)
Oct 05, 2018 3.890 3.910 3.790 3.860 32,100 -0.02(-0.52%)
Oct 04, 2018 3.950 3.950 3.760 3.880 90,051 -0.08(-2.02%)
Oct 03, 2018 3.990 4.010 3.830 3.960 50,713 -0.02(-0.50%)
Oct 02, 2018 3.900 4.080 3.800 3.980 104,653 +0.06(+1.53%)
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.