Skip to main content

Celsius Holdings Inc (NQ: CELH )

34.28 -0.52 (-1.49%)
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 28, 2021 22.00 22.65 21.76 21.85 2,391,624 -0.04(-0.17%)
May 27, 2021 21.38 21.92 21.16 21.88 2,798,961 +0.54(+2.53%)
May 26, 2021 20.97 22.32 20.74 21.34 3,106,050 +0.48(+2.30%)
May 25, 2021 21.43 21.88 20.54 20.86 2,460,249 -0.43(-2.04%)
May 24, 2021 20.03 21.39 19.44 21.30 2,878,170 +1.28(+6.41%)
May 21, 2021 19.64 20.27 18.85 20.01 3,825,681 +0.93(+4.87%)
May 20, 2021 18.03 19.09 17.74 19.08 2,669,535 +1.22(+6.81%)
May 19, 2021 16.85 17.90 16.63 17.87 1,764,150 +0.17(+0.96%)
May 18, 2021 18.33 18.41 17.67 17.70 2,108,580 -0.53(-2.91%)
May 17, 2021 18.00 18.63 17.67 18.23 1,960,116 +0.18(+0.98%)
May 14, 2021 17.62 18.45 16.69 18.05 4,802,328 +0.82(+4.74%)
May 13, 2021 17.09 17.79 15.50 17.23 5,859,939 +1.86(+12.07%)
May 12, 2021 16.23 16.23 15.00 15.38 3,698,280 -0.89(-5.47%)
May 11, 2021 14.67 16.41 14.53 16.27 2,607,312 +0.49(+3.11%)
May 10, 2021 16.07 16.23 15.41 15.78 3,748,113 -0.58(-3.55%)
May 07, 2021 16.67 17.18 16.20 16.36 5,155,251 -0.23(-1.39%)
May 06, 2021 17.17 17.59 16.30 16.59 4,727,538 -0.75(-4.31%)
May 05, 2021 17.89 18.37 17.14 17.33 2,245,260 -0.25(-1.40%)
May 04, 2021 18.35 18.75 17.36 17.58 2,501,322 -1.23(-6.56%)
May 03, 2021 19.58 19.58 18.67 18.81 1,691,208 -0.29(-1.50%)
Apr 30, 2021 18.50 19.19 18.33 19.10 1,428,000 +0.18(+0.93%)
Apr 29, 2021 20.71 20.76 18.49 18.92 3,639,156 -1.68(-8.15%)
Apr 28, 2021 20.79 21.08 20.03 20.60 1,866,729 -0.27(-1.29%)
Apr 27, 2021 21.67 21.97 20.36 20.87 2,546,112 -0.71(-3.29%)
Apr 26, 2021 20.00 21.66 19.48 21.58 3,282,690 +1.71(+8.59%)
Apr 23, 2021 19.18 19.98 18.84 19.88 1,718,700 +0.83(+4.38%)
Apr 22, 2021 19.49 19.83 18.55 19.04 1,871,169 -0.31(-1.62%)
Apr 21, 2021 18.38 19.40 17.84 19.36 1,800,498 +0.89(+4.80%)
Apr 20, 2021 19.08 19.37 17.90 18.47 2,394,798 -0.62(-3.23%)
Apr 19, 2021 20.21 20.33 18.79 19.09 2,347,518 -1.16(-5.75%)
Apr 16, 2021 19.87 20.29 19.12 20.25 2,480,400 +0.45(+2.26%)
Apr 15, 2021 19.61 20.01 18.80 19.80 1,976,712 +0.53(+2.77%)
Apr 14, 2021 18.82 19.50 18.67 19.27 1,454,073 +0.41(+2.17%)
Apr 13, 2021 19.29 19.96 18.45 18.86 3,652,446 -0.17(-0.89%)
Apr 12, 2021 17.85 19.15 17.27 19.03 2,884,995 +1.18(+6.63%)
Apr 09, 2021 18.11 18.17 17.41 17.85 2,063,100 -0.35(-1.94%)
Apr 08, 2021 17.54 18.23 17.40 18.20 4,888,860 +0.95(+5.49%)
Apr 07, 2021 17.30 17.56 16.95 17.25 1,776,552 -0.20(-1.17%)
Apr 06, 2021 17.38 17.80 17.24 17.46 1,867,533 +0.15(+0.89%)
Apr 05, 2021 16.79 17.44 16.58 17.30 2,348,097 +0.78(+4.74%)
Apr 01, 2021 16.19 16.79 15.90 16.52 2,764,500 +0.50(+3.14%)
Mar 31, 2021 15.45 16.21 15.25 16.02 2,740,662 +0.78(+5.10%)
Mar 30, 2021 14.19 15.51 14.17 15.24 4,993,044 +1.05(+7.40%)
Mar 29, 2021 14.40 14.77 14.09 14.19 1,627,449 -0.31(-2.12%)
Mar 26, 2021 15.06 15.32 13.68 14.50 3,349,800 -0.49(-3.25%)
Mar 25, 2021 13.89 15.19 13.76 14.98 3,580,647 +0.40(+2.72%)
Mar 24, 2021 16.00 16.07 14.56 14.59 2,429,418 -1.35(-8.49%)
Mar 23, 2021 16.07 16.50 15.79 15.94 2,102,385 -0.24(-1.48%)
Mar 22, 2021 15.72 16.33 15.38 16.18 2,940,606 +0.77(+5.00%)
Mar 19, 2021 15.25 15.90 14.83 15.41 4,588,500 +0.25(+1.65%)
Mar 18, 2021 16.40 16.56 15.01 15.16 4,192,371 -1.49(-8.93%)
Mar 17, 2021 15.15 16.96 15.02 16.65 5,505,285 +1.00(+6.37%)
Mar 16, 2021 16.18 16.45 15.14 15.65 4,566,771 -0.55(-3.40%)
Mar 15, 2021 15.15 16.61 14.92 16.20 6,985,020 +1.14(+7.55%)
Mar 12, 2021 15.19 16.13 14.88 15.06 8,659,200 -0.73(-4.60%)
Mar 11, 2021 15.66 16.67 13.90 15.79 39,899,552 -4.39(-21.77%)
Mar 10, 2021 20.62 20.91 19.71 20.18 2,649,762 +0.27(+1.36%)
Mar 09, 2021 19.05 20.25 18.83 19.91 3,462,960 +1.58(+8.60%)
Mar 08, 2021 17.00 18.65 16.84 18.34 3,104,556 +1.05(+6.05%)
Mar 05, 2021 17.81 18.00 15.32 17.29 4,125,600 -0.39(-2.21%)
Mar 04, 2021 18.92 19.92 17.07 17.68 3,970,695 -1.57(-8.17%)
Mar 03, 2021 21.14 21.53 18.92 19.25 3,400,365 -2.08(-9.75%)
Mar 02, 2021 21.92 23.50 21.05 21.33 3,688,629 -0.48(-2.19%)
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.