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

Celsius Holdings Inc (NQ: CELH )

73.16 +1.52 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.350 4.350 4.350 0 +0.30(+7.41%)
Mar 28, 2018 4.290 4.300 3.960 4.050 122,038 -0.25(-5.81%)
Mar 27, 2018 4.320 4.445 4.290 4.300 88,046 +0.05(+1.18%)
Mar 26, 2018 4.830 4.830 4.250 4.250 76,591 -0.55(-11.46%)
Mar 23, 2018 4.930 4.940 4.750 4.800 45,322 -0.14(-2.83%)
Mar 22, 2018 4.970 5.010 4.900 4.940 23,664 -0.06(-1.20%)
Mar 21, 2018 5.030 5.060 4.950 5.000 11,829 -0.06(-1.19%)
Mar 20, 2018 5.100 5.130 4.970 5.060 45,013 -0.02(-0.39%)
Mar 19, 2018 5.170 5.170 5.080 5.080 60,727 -0.05(-0.97%)
Mar 16, 2018 5.140 5.160 5.040 5.130 88,336 -0.02(-0.39%)
Mar 15, 2018 5.120 5.203 5.020 5.150 69,767 -0.05(-0.96%)
Mar 14, 2018 5.050 5.200 5.000 5.200 92,418 +0.15(+2.97%)
Mar 13, 2018 5.010 5.110 4.924 5.050 36,003 -0.03(-0.59%)
Mar 12, 2018 5.050 5.250 4.800 5.080 59,743 -0.08(-1.45%)
Mar 09, 2018 5.500 5.500 4.862 5.155 190,380 -0.27(-5.06%)
Mar 08, 2018 5.310 5.460 5.200 5.430 55,957 +0.08(+1.50%)
Mar 07, 2018 5.330 5.410 5.210 5.350 52,372 +0.07(+1.33%)
Mar 06, 2018 5.230 5.350 5.200 5.280 45,185 +0.06(+1.15%)
Mar 05, 2018 5.430 5.440 5.150 5.220 67,688 -0.28(-5.09%)
Mar 02, 2018 5.389 5.520 5.310 5.500 14,908 +0.09(+1.66%)
Mar 01, 2018 5.290 5.520 5.270 5.410 43,774 +0.07(+1.31%)
Feb 28, 2018 5.600 5.650 5.330 5.340 18,981 -0.24(-4.30%)
Feb 27, 2018 5.390 5.690 5.231 5.580 35,174 +0.24(+4.49%)
Feb 26, 2018 5.420 5.500 5.250 5.340 29,913 -0.05(-0.93%)
Feb 23, 2018 5.181 5.405 5.181 5.390 20,482 -0.08(-1.46%)
Feb 22, 2018 5.490 5.191 5.470 22,397 +0.10(+1.86%)
Feb 21, 2018 5.450 5.690 5.110 5.370 45,358 -0.04(-0.76%)
Feb 20, 2018 5.450 5.699 5.300 5.411 34,089 -0.08(-1.44%)
Feb 16, 2018 5.490 5.490 5.490 0 -0.15(-2.66%)
Feb 15, 2018 5.050 5.640 5.050 5.640 52,820 +0.56(+11.02%)
Feb 14, 2018 5.100 5.141 5.000 5.080 43,598 +0.00(+0.00%)
Feb 13, 2018 5.060 5.130 4.990 5.080 14,300 +0.09(+1.80%)
Feb 12, 2018 5.050 5.320 4.900 4.990 72,953 -0.02(-0.40%)
Feb 09, 2018 5.540 5.615 4.610 5.010 116,299 -0.44(-8.07%)
Feb 08, 2018 5.500 6.000 5.430 5.450 114,758 -0.05(-0.91%)
Feb 07, 2018 5.670 6.049 5.460 5.500 233,049 -0.17(-3.00%)
Feb 06, 2018 5.850 5.850 5.400 5.670 111,054 -0.09(-1.56%)
Feb 05, 2018 5.670 5.895 5.670 5.760 60,003 +0.07(+1.23%)
Feb 02, 2018 5.730 5.730 5.578 5.690 14,472 -0.06(-1.04%)
Feb 01, 2018 5.700 6.000 5.521 5.750 56,481 +0.11(+1.95%)
Jan 31, 2018 5.710 5.775 5.600 5.640 23,546 +0.04(+0.71%)
Jan 30, 2018 5.560 5.979 5.560 5.600 32,418 +0.01(+0.18%)
Jan 29, 2018 5.910 5.950 5.590 5.590 42,845 -0.29(-4.93%)
Jan 26, 2018 5.790 5.930 5.790 5.880 36,336 +0.05(+0.86%)
Jan 25, 2018 5.970 5.970 5.785 5.830 36,933 -0.10(-1.69%)
Jan 24, 2018 5.890 6.050 5.870 5.930 48,430 +0.09(+1.54%)
Jan 23, 2018 5.920 5.990 5.830 5.840 59,814 -0.08(-1.35%)
Jan 22, 2018 5.950 5.950 5.800 5.920 37,428 +0.04(+0.68%)
Jan 19, 2018 5.750 5.950 5.740 5.880 58,225 +0.13(+2.26%)
Jan 18, 2018 5.470 5.940 5.470 5.750 72,698 +0.28(+5.12%)
Jan 17, 2018 5.260 5.738 5.260 5.470 73,297 +0.02(+0.37%)
Jan 16, 2018 5.300 5.450 5.300 5.450 35,845 +0.10(+1.87%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 11, 2018 5.360 5.390 5.120 5.350 19,968 -0.01(-0.19%)
Jan 10, 2018 5.330 5.380 5.220 5.360 34,584 +0.00(+0.00%)
Jan 09, 2018 5.020 5.380 4.900 5.360 79,636 +0.37(+7.41%)
Jan 08, 2018 5.060 5.070 4.900 4.990 41,241 -0.03(-0.60%)
Jan 05, 2018 5.080 5.090 4.948 5.020 13,335 +0.00(+0.00%)
Jan 04, 2018 5.060 5.164 4.928 5.020 32,372 -0.08(-1.57%)
Jan 03, 2018 5.030 5.210 5.030 5.100 41,192 +0.07(+1.39%)
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.