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 +0.18 (+0.23%)
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 (%)
Aug 31, 2018 4.570 4.570 4.570 0 +0.44(+10.65%)
Aug 30, 2018 4.250 4.250 4.060 4.130 44,526 -0.05(-1.20%)
Aug 29, 2018 4.230 4.230 4.080 4.180 56,607 -0.02(-0.48%)
Aug 28, 2018 4.310 4.310 4.010 4.200 82,601 -0.07(-1.64%)
Aug 27, 2018 4.370 4.470 4.260 4.270 35,064 -0.10(-2.29%)
Aug 24, 2018 4.440 4.440 4.310 4.370 18,300 -0.06(-1.35%)
Aug 23, 2018 4.430 4.490 4.310 4.430 28,228 +0.03(+0.68%)
Aug 22, 2018 4.470 4.529 4.300 4.400 37,721 -0.10(-2.22%)
Aug 21, 2018 4.630 4.630 4.500 4.500 28,592 -0.10(-2.17%)
Aug 20, 2018 4.630 4.690 4.521 4.600 77,454 +0.01(+0.22%)
Aug 17, 2018 4.500 4.610 4.490 4.590 35,300 +0.06(+1.32%)
Aug 16, 2018 4.360 4.550 4.300 4.530 65,914 +0.17(+3.90%)
Aug 15, 2018 4.390 4.440 4.300 4.360 49,078 -0.03(-0.68%)
Aug 14, 2018 4.400 4.400 4.170 4.390 43,843 +0.03(+0.69%)
Aug 13, 2018 4.160 4.370 4.160 4.360 53,869 +0.12(+2.83%)
Aug 10, 2018 3.750 4.350 3.050 4.240 462,000 -0.25(-5.57%)
Aug 09, 2018 4.310 4.700 4.310 4.490 306,699 +0.17(+3.94%)
Aug 08, 2018 4.260 4.350 4.250 4.320 18,727 +0.07(+1.65%)
Aug 07, 2018 4.090 4.260 4.080 4.250 73,818 +0.15(+3.66%)
Aug 06, 2018 4.150 4.220 4.040 4.100 25,208 +0.01(+0.24%)
Aug 03, 2018 4.080 4.150 4.080 4.090 21,900 -0.01(-0.24%)
Aug 02, 2018 4.200 4.200 4.090 4.100 34,085 -0.09(-2.15%)
Aug 01, 2018 4.270 4.290 4.100 4.190 72,332 -0.08(-1.87%)
Jul 31, 2018 4.170 4.298 4.160 4.270 32,400 +0.01(+0.23%)
Jul 30, 2018 4.190 4.350 4.064 4.260 57,485 +0.06(+1.43%)
Jul 27, 2018 4.440 4.470 4.170 4.200 142,300 -0.30(-6.67%)
Jul 26, 2018 4.760 4.840 4.400 4.500 158,658 -0.30(-6.25%)
Jul 25, 2018 4.500 4.830 4.500 4.800 100,314 +0.28(+6.19%)
Jul 24, 2018 4.780 4.780 4.520 4.520 70,196 -0.09(-1.95%)
Jul 23, 2018 4.580 4.700 4.580 4.610 53,316 +0.00(+0.00%)
Jul 20, 2018 4.660 4.720 4.610 4.610 19,518 -0.05(-1.07%)
Jul 19, 2018 4.590 4.760 4.490 4.660 59,553 +0.05(+1.08%)
Jul 18, 2018 4.620 4.640 4.539 4.610 29,180 -0.03(-0.65%)
Jul 17, 2018 4.530 4.690 4.460 4.640 73,594 +0.15(+3.34%)
Jul 16, 2018 4.600 4.600 4.450 4.490 40,320 -0.08(-1.75%)
Jul 13, 2018 4.680 4.690 4.550 4.570 29,782 -0.14(-2.97%)
Jul 12, 2018 4.750 4.510 4.710 89,332 +0.20(+4.43%)
Jul 11, 2018 4.680 4.680 4.390 4.510 53,414 -0.18(-3.84%)
Jul 10, 2018 4.750 4.780 4.680 4.690 64,733 -0.07(-1.47%)
Jul 09, 2018 4.790 4.790 4.730 4.760 88,532 +0.01(+0.21%)
Jul 06, 2018 4.760 4.851 4.670 4.750 38,580 -0.04(-0.84%)
Jul 05, 2018 4.850 4.660 4.790 143,531 +0.05(+1.05%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.11(+2.38%)
Jul 02, 2018 4.600 4.650 4.530 4.630 43,875 +0.03(+0.65%)
Jun 29, 2018 4.750 4.800 4.580 4.600 93,470 -0.18(-3.77%)
Jun 28, 2018 4.730 4.800 4.500 4.780 97,419 +0.00(+0.00%)
Jun 27, 2018 4.900 4.900 4.740 4.780 243,863 -0.10(-2.05%)
Jun 26, 2018 4.850 4.990 4.631 4.880 168,580 +0.06(+1.24%)
Jun 25, 2018 4.720 4.860 4.430 4.820 243,417 -0.12(-2.43%)
Jun 22, 2018 4.880 4.980 4.690 4.940 2,405,535 +0.09(+1.86%)
Jun 21, 2018 4.590 4.990 4.590 4.850 128,622 +0.11(+2.32%)
Jun 20, 2018 4.710 4.830 4.670 4.740 56,537 +0.00(+0.00%)
Jun 19, 2018 4.760 4.910 4.720 4.740 84,309 -0.05(-1.04%)
Jun 18, 2018 4.920 4.990 4.790 4.790 102,054 -0.10(-2.04%)
Jun 15, 2018 4.860 4.800 4.890 96,404 +0.03(+0.62%)
Jun 14, 2018 4.820 5.000 4.820 4.860 79,693 +0.01(+0.21%)
Jun 13, 2018 4.900 5.040 4.810 4.850 116,567 -0.09(-1.82%)
Jun 12, 2018 4.930 5.070 4.780 4.940 170,357 +0.01(+0.20%)
Jun 11, 2018 4.890 4.940 4.830 4.930 64,001 +0.07(+1.44%)
Jun 08, 2018 4.710 4.940 4.700 4.860 169,804 -0.09(-1.82%)
Jun 07, 2018 4.930 4.950 4.810 4.950 70,777 +0.06(+1.23%)
Jun 06, 2018 4.920 4.970 4.710 4.890 56,472 -0.03(-0.61%)
Jun 05, 2018 5.000 5.000 4.650 4.920 121,541 -0.03(-0.61%)
Jun 04, 2018 4.700 5.000 4.600 4.950 442,715 +0.25(+5.32%)
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.