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 (%)
Jul 31, 2023 49.59 50.61 47.20 48.23 4,857,786 -0.93(-1.89%)
Jul 28, 2023 49.18 49.69 48.59 49.16 1,752,696 +1.02(+2.11%)
Jul 27, 2023 49.85 49.85 47.83 48.14 2,066,775 -0.97(-1.98%)
Jul 26, 2023 48.69 50.29 48.45 49.12 2,730,054 +0.24(+0.48%)
Jul 25, 2023 47.81 49.14 47.70 48.88 2,800,980 +1.08(+2.26%)
Jul 24, 2023 47.77 49.11 47.15 47.80 2,560,938 +0.01(+0.01%)
Jul 21, 2023 48.32 48.44 47.60 47.79 1,699,953 -0.04(-0.09%)
Jul 20, 2023 48.30 48.46 47.22 47.84 1,866,312 -0.60(-1.23%)
Jul 19, 2023 47.81 48.77 47.23 48.43 3,128,448 +0.25(+0.53%)
Jul 18, 2023 50.64 50.64 47.84 48.18 5,138,559 -2.46(-4.85%)
Jul 17, 2023 51.04 52.43 50.56 50.64 3,176,748 -0.40(-0.78%)
Jul 14, 2023 49.62 51.53 49.37 51.04 5,301,564 +1.47(+2.96%)
Jul 13, 2023 50.23 51.67 49.44 49.57 3,066,441 -0.38(-0.75%)
Jul 12, 2023 49.01 50.73 48.51 49.95 3,285,021 +1.35(+2.78%)
Jul 11, 2023 49.69 50.14 47.03 48.60 3,938,043 -1.24(-2.49%)
Jul 10, 2023 48.88 50.33 48.88 49.84 2,587,833 +1.17(+2.40%)
Jul 07, 2023 48.99 49.72 48.59 48.67 2,160,267 -0.01(-0.03%)
Jul 06, 2023 48.70 49.53 47.81 48.68 3,288,954 -0.60(-1.21%)
Jul 05, 2023 49.59 49.91 48.94 49.28 1,882,020 -0.14(-0.29%)
Jul 03, 2023 49.73 50.08 48.77 49.42 1,289,106 -0.31(-0.62%)
Jun 30, 2023 49.75 50.92 49.63 49.73 2,531,769 +0.12(+0.24%)
Jun 29, 2023 50.12 50.73 49.51 49.61 1,930,200 -0.51(-1.01%)
Jun 28, 2023 49.98 51.31 49.95 50.12 2,558,073 -0.12(-0.24%)
Jun 27, 2023 48.81 50.46 48.81 50.24 3,457,218 +1.18(+2.41%)
Jun 26, 2023 49.95 50.66 48.48 49.05 3,738,504 -0.98(-1.96%)
Jun 23, 2023 49.33 51.15 49.08 50.03 23,948,618 +0.74(+1.51%)
Jun 22, 2023 47.14 49.99 47.14 49.29 4,740,978 +2.47(+5.27%)
Jun 21, 2023 47.00 47.75 46.51 46.82 2,251,671 -0.30(-0.63%)
Jun 20, 2023 48.14 49.06 46.88 47.12 2,856,378 -1.03(-2.13%)
Jun 16, 2023 48.84 49.33 47.80 48.15 2,584,494 -0.10(-0.21%)
Jun 15, 2023 47.57 48.50 46.95 48.25 2,851,146 +0.56(+1.18%)
Jun 14, 2023 49.00 49.44 46.72 47.69 5,280,321 -2.14(-4.30%)
Jun 13, 2023 48.46 50.12 47.84 49.83 4,787,250 +1.79(+3.73%)
Jun 12, 2023 46.85 48.47 46.63 48.04 2,596,038 +1.64(+3.53%)
Jun 09, 2023 47.19 47.75 46.31 46.40 2,181,567 -0.60(-1.28%)
Jun 08, 2023 45.87 47.14 45.39 47.00 3,193,347 +0.99(+2.15%)
Jun 07, 2023 47.96 48.64 45.93 46.01 3,725,742 -1.39(-2.94%)
Jun 06, 2023 47.74 48.93 47.27 47.40 3,974,022 -0.58(-1.20%)
Jun 05, 2023 46.17 49.30 46.15 47.98 5,589,135 +1.92(+4.18%)
Jun 02, 2023 45.42 46.80 45.08 46.06 4,802,838 +1.63(+3.66%)
Jun 01, 2023 42.00 45.57 41.87 44.43 6,727,869 +2.59(+6.18%)
May 31, 2023 41.43 42.14 40.87 41.84 4,082,661 +0.32(+0.78%)
May 30, 2023 42.63 42.93 41.44 41.52 2,469,903 -0.63(-1.49%)
May 26, 2023 43.12 43.29 41.75 42.15 2,837,556 -0.89(-2.07%)
May 25, 2023 43.83 44.24 42.63 43.04 2,261,019 -0.77(-1.77%)
May 24, 2023 42.74 44.05 42.17 43.81 4,237,440 +0.61(+1.40%)
May 23, 2023 43.90 44.38 42.80 43.20 4,539,615 -0.54(-1.23%)
May 22, 2023 44.12 45.07 43.66 43.74 3,069,483 -0.15(-0.34%)
May 19, 2023 45.18 45.18 43.71 43.89 2,898,972 -0.57(-1.28%)
May 18, 2023 44.11 46.27 43.83 44.46 4,721,391 +0.08(+0.19%)
May 17, 2023 44.10 44.58 43.44 44.38 2,458,431 +0.29(+0.66%)
May 16, 2023 44.04 44.46 43.27 44.09 3,449,478 +0.23(+0.53%)
May 15, 2023 43.24 44.11 42.55 43.85 3,183,681 +0.58(+1.33%)
May 12, 2023 43.71 45.06 42.92 43.28 5,254,020 -0.13(-0.29%)
May 11, 2023 43.32 43.66 42.03 43.40 5,818,152 +0.64(+1.50%)
May 10, 2023 39.50 44.83 39.50 42.76 20,872,956 +7.06(+19.76%)
May 09, 2023 35.24 35.81 34.74 35.71 4,493,709 +0.08(+0.22%)
May 08, 2023 34.63 35.77 34.34 35.63 3,140,577 +0.88(+2.52%)
May 05, 2023 33.61 35.28 33.61 34.75 3,216,561 +1.41(+4.22%)
May 04, 2023 33.48 34.11 32.99 33.35 2,159,835 +0.07(+0.21%)
May 03, 2023 33.42 33.90 33.20 33.28 2,451,150 +0.11(+0.32%)
May 02, 2023 33.52 33.93 32.29 33.17 4,941,171 -1.28(-3.72%)
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.