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

Celsius Holdings Inc (NQ: CELH )

76.95 -1.38 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2017 4.960 4.990 4.800 4.840 36,119 -0.09(-1.83%)
Aug 30, 2017 4.900 5.000 4.800 4.930 73,315 -0.04(-0.80%)
Aug 29, 2017 4.950 5.030 4.800 4.970 115,518 +0.03(+0.61%)
Aug 28, 2017 4.800 4.950 4.760 4.940 54,618 +0.14(+2.92%)
Aug 25, 2017 4.750 4.800 4.600 4.800 38,257 +0.05(+1.05%)
Aug 24, 2017 4.710 4.780 4.640 4.750 68,091 +0.05(+1.06%)
Aug 23, 2017 4.420 4.740 4.420 4.700 93,925 +0.15(+3.30%)
Aug 22, 2017 4.390 4.620 4.293 4.550 68,845 +0.20(+4.60%)
Aug 21, 2017 4.400 4.440 4.215 4.350 98,786 +0.02(+0.46%)
Aug 18, 2017 4.410 4.450 4.215 4.330 34,593 -0.04(-0.92%)
Aug 17, 2017 4.540 4.562 4.164 4.370 84,007 -0.14(-3.10%)
Aug 16, 2017 4.500 4.650 4.410 4.510 265,402 +0.15(+3.44%)
Aug 15, 2017 4.240 4.449 4.205 4.360 129,776 +0.13(+3.07%)
Aug 14, 2017 4.150 4.250 4.150 4.230 58,110 +0.13(+3.17%)
Aug 11, 2017 4.250 4.300 4.100 4.100 60,004 -0.18(-4.21%)
Aug 10, 2017 3.800 4.330 3.800 4.280 240,124 +0.58(+15.68%)
Aug 09, 2017 3.710 3.720 3.620 3.700 14,160 +0.02(+0.54%)
Aug 08, 2017 3.580 3.750 3.520 3.680 51,643 +0.08(+2.22%)
Aug 07, 2017 3.890 3.890 3.580 3.600 48,731 -0.15(-4.00%)
Aug 04, 2017 3.780 3.821 3.750 3.750 10,240 -0.06(-1.57%)
Aug 03, 2017 3.850 3.889 3.760 3.810 35,119 -0.01(-0.26%)
Aug 02, 2017 4.000 4.050 3.750 3.820 52,541 -0.01(-0.26%)
Aug 01, 2017 3.850 4.000 3.750 3.830 60,965 -0.09(-2.29%)
Jul 31, 2017 3.500 4.000 3.500 3.920 54,784 +0.39(+11.05%)
Jul 28, 2017 3.496 3.645 3.496 3.530 29,036 +0.02(+0.57%)
Jul 27, 2017 3.710 3.710 3.430 3.510 43,977 -0.20(-5.39%)
Jul 26, 2017 3.636 3.710 3.420 3.710 142,613 +0.08(+2.20%)
Jul 25, 2017 3.650 3.773 3.510 3.630 44,465 +0.01(+0.28%)
Jul 24, 2017 3.960 3.964 3.620 3.620 87,615 -0.34(-8.59%)
Jul 21, 2017 4.050 4.050 3.850 3.960 39,000 -0.07(-1.68%)
Jul 20, 2017 4.060 4.060 4.000 4.028 5,071 -0.03(-0.80%)
Jul 19, 2017 4.050 4.087 4.010 4.060 6,003 -0.02(-0.49%)
Jul 18, 2017 4.200 4.200 3.880 4.080 99,097 -0.03(-0.73%)
Jul 17, 2017 4.220 4.220 4.100 4.110 17,098 -0.08(-1.91%)
Jul 14, 2017 4.140 4.217 4.089 4.190 9,480 +0.09(+2.20%)
Jul 13, 2017 4.160 4.230 4.000 4.100 60,332 -0.03(-0.73%)
Jul 12, 2017 4.210 4.210 4.110 4.130 8,188 -0.08(-1.90%)
Jul 11, 2017 4.130 4.210 4.110 4.210 8,730 +0.11(+2.68%)
Jul 10, 2017 4.100 4.130 4.100 4.100 7,294 +0.00(+0.00%)
Jul 07, 2017 4.100 4.185 4.100 4.100 14,866 -0.05(-1.20%)
Jul 06, 2017 4.190 4.430 4.140 4.150 75,757 -0.01(-0.24%)
Jul 05, 2017 4.240 4.240 4.100 4.160 32,843 -0.08(-1.89%)
Jul 03, 2017 4.300 4.370 4.210 4.240 18,168 -0.01(-0.24%)
Jun 30, 2017 4.350 4.350 4.250 4.250 16,587 -0.10(-2.30%)
Jun 29, 2017 4.410 4.410 4.250 4.350 46,770 -0.01(-0.23%)
Jun 28, 2017 4.470 4.500 4.350 4.360 44,917 -0.10(-2.24%)
Jun 27, 2017 4.570 4.570 4.390 4.460 54,396 -0.13(-2.83%)
Jun 26, 2017 4.650 4.700 4.570 4.590 18,391 -0.01(-0.22%)
Jun 23, 2017 4.620 4.493 4.600 66,631 -0.05(-1.08%)
Jun 22, 2017 4.780 4.780 4.600 4.650 36,983 -0.13(-2.72%)
Jun 21, 2017 4.600 4.780 4.351 4.780 87,669 +0.18(+3.89%)
Jun 20, 2017 4.450 4.744 4.450 4.601 164,488 +0.20(+4.57%)
Jun 19, 2017 4.160 4.490 4.160 4.400 131,729 +0.30(+7.32%)
Jun 16, 2017 4.100 4.200 4.100 4.100 17,129 -0.01(-0.24%)
Jun 15, 2017 4.100 4.200 4.100 4.110 6,665 +0.01(+0.24%)
Jun 14, 2017 4.150 4.172 4.100 4.100 15,704 -0.07(-1.68%)
Jun 13, 2017 4.200 4.200 4.160 4.170 10,782 +0.00(+0.00%)
Jun 12, 2017 4.350 4.350 4.160 4.170 21,463 -0.13(-3.02%)
Jun 09, 2017 4.300 4.300 4.000 4.300 62,707 +0.30(+7.50%)
Jun 08, 2017 4.350 4.350 3.950 4.000 59,755 -0.26(-6.21%)
Jun 07, 2017 4.270 4.319 4.084 4.265 29,742 +0.10(+2.52%)
Jun 06, 2017 4.200 4.372 4.150 4.160 99,576 +0.08(+1.96%)
Jun 05, 2017 4.250 4.250 3.930 4.080 30,627 +0.02(+0.49%)
Jun 02, 2017 3.990 4.100 3.980 4.060 47,090 -0.02(-0.49%)
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.