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

Celsius Holdings Inc (NQ: CELH )

33.17 -0.90 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2020 1.373 1.413 1.358 1.403 627,567 +0.03(+2.43%)
Mar 30, 2020 1.400 1.400 1.333 1.370 722,676 +0.00(+0.24%)
Mar 27, 2020 1.333 1.423 1.290 1.367 1,067,100 +0.01(+0.99%)
Mar 26, 2020 1.293 1.380 1.293 1.353 1,752,453 +0.06(+4.91%)
Mar 25, 2020 1.327 1.407 1.253 1.290 1,216,683 -0.04(-3.25%)
Mar 24, 2020 1.497 1.497 1.303 1.333 1,856,541 -0.08(-5.66%)
Mar 23, 2020 1.277 1.417 1.230 1.413 1,397,736 +0.13(+9.84%)
Mar 20, 2020 1.403 1.447 1.253 1.287 1,796,100 -0.10(-7.43%)
Mar 19, 2020 1.317 1.397 1.257 1.390 1,487,403 +0.07(+5.04%)
Mar 18, 2020 1.260 1.340 1.222 1.323 1,763,964 -0.07(-5.02%)
Mar 17, 2020 1.200 1.480 1.200 1.393 2,221,407 +0.32(+29.81%)
Mar 16, 2020 1.620 1.627 1.073 1.073 2,900,727 -0.70(-39.59%)
Mar 13, 2020 1.800 1.803 1.683 1.777 2,014,200 +0.07(+4.10%)
Mar 12, 2020 1.587 1.750 1.533 1.707 1,750,959 -0.09(-5.19%)
Mar 11, 2020 1.813 1.863 1.760 1.800 1,459,302 -0.05(-2.88%)
Mar 10, 2020 1.903 1.927 1.802 1.853 749,028 +0.03(+1.46%)
Mar 09, 2020 1.843 1.967 1.817 1.827 1,356,837 -0.20(-10.02%)
Mar 06, 2020 2.000 2.080 1.933 2.030 1,386,300 -0.04(-1.77%)
Mar 05, 2020 2.170 2.187 2.027 2.067 717,900 -0.15(-6.70%)
Mar 04, 2020 2.133 2.267 2.117 2.215 1,143,084 +0.11(+5.14%)
Mar 03, 2020 1.983 2.117 1.970 2.107 1,978,989 +0.17(+8.78%)
Mar 02, 2020 1.987 1.987 1.873 1.937 827,028 -0.03(-1.69%)
Feb 28, 2020 2.020 2.040 1.813 1.970 2,077,800 -0.10(-4.98%)
Feb 27, 2020 2.120 2.123 2.013 2.073 1,164,240 -0.07(-3.42%)
Feb 26, 2020 1.997 2.157 1.983 2.147 1,236,369 +0.15(+7.69%)
Feb 25, 2020 2.073 2.103 1.980 1.993 1,194,591 -0.07(-3.39%)
Feb 24, 2020 2.103 2.105 2.017 2.063 1,028,004 -0.07(-3.28%)
Feb 21, 2020 2.127 2.367 2.107 2.133 2,517,600 -0.01(-0.31%)
Feb 20, 2020 2.050 2.157 2.050 2.140 829,020 +0.08(+4.05%)
Feb 19, 2020 2.080 2.150 2.050 2.057 1,150,491 -0.01(-0.48%)
Feb 18, 2020 2.047 2.097 2.013 2.067 922,710 +0.04(+1.97%)
Feb 14, 2020 1.973 2.033 1.953 2.027 465,900 +0.06(+2.88%)
Feb 13, 2020 2.007 2.030 1.960 1.970 336,867 -0.04(-1.99%)
Feb 12, 2020 1.980 2.033 1.950 2.010 438,690 +0.04(+2.20%)
Feb 11, 2020 1.970 2.010 1.943 1.967 829,017 +0.02(+0.85%)
Feb 10, 2020 1.897 1.967 1.877 1.950 1,051,011 +0.05(+2.81%)
Feb 07, 2020 1.917 1.925 1.869 1.897 512,100 -0.02(-1.04%)
Feb 06, 2020 1.900 1.943 1.883 1.917 623,442 +0.02(+1.05%)
Feb 05, 2020 1.867 1.940 1.850 1.897 1,327,086 +0.05(+2.52%)
Feb 04, 2020 1.877 1.893 1.814 1.850 1,361,733 -0.02(-1.07%)
Feb 03, 2020 1.797 1.890 1.797 1.870 688,986 +0.07(+3.89%)
Jan 31, 2020 1.837 1.850 1.743 1.800 1,171,200 -0.06(-3.05%)
Jan 30, 2020 1.853 1.890 1.820 1.857 414,858 -0.01(-0.36%)
Jan 29, 2020 1.910 1.910 1.803 1.863 1,500,576 -0.05(-2.78%)
Jan 28, 2020 2.000 2.063 1.880 1.917 1,586,643 -0.07(-3.68%)
Jan 27, 2020 2.000 2.037 1.960 1.990 1,107,849 -0.03(-1.65%)
Jan 24, 2020 2.027 2.123 2.003 2.023 3,263,100 +0.02(+1.17%)
Jan 23, 2020 1.923 2.027 1.853 2.000 2,051,172 +0.08(+4.17%)
Jan 22, 2020 1.920 2.033 1.887 1.920 3,766,839 +0.01(+0.35%)
Jan 21, 2020 1.763 1.920 1.750 1.913 3,335,997 +0.17(+9.54%)
Jan 17, 2020 1.700 1.767 1.690 1.747 2,086,500 +0.06(+3.76%)
Jan 16, 2020 1.590 1.690 1.577 1.683 1,837,035 +0.07(+4.55%)
Jan 15, 2020 1.617 1.630 1.592 1.610 583,977 +0.01(+0.42%)
Jan 14, 2020 1.600 1.623 1.580 1.603 577,902 +0.00(+0.00%)
Jan 13, 2020 1.540 1.623 1.520 1.603 1,026,666 +0.06(+4.11%)
Jan 10, 2020 1.567 1.630 1.520 1.540 717,300 -0.02(-1.49%)
Jan 09, 2020 1.483 1.580 1.457 1.563 1,276,527 +0.10(+6.83%)
Jan 08, 2020 1.423 1.483 1.420 1.463 1,061,106 +0.04(+3.17%)
Jan 07, 2020 1.500 1.500 1.370 1.418 3,549,249 -0.09(-5.86%)
Jan 06, 2020 1.527 1.553 1.497 1.507 804,675 -0.04(-2.80%)
Jan 03, 2020 1.567 1.567 1.510 1.550 875,700 -0.03(-2.11%)
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.