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

Celsius Holdings Inc (NQ: CELH )

72.70 +1.06 (+1.49%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
May 31, 2018 4.540 4.850 4.510 4.610 93,769 +0.06(+1.32%)
May 30, 2018 4.160 4.779 4.160 4.550 118,968 +0.41(+9.90%)
May 29, 2018 4.000 4.230 4.000 4.140 74,295 +0.12(+2.99%)
May 25, 2018 4.020 4.020 4.020 0 -0.07(-1.71%)
May 24, 2018 4.100 4.130 4.000 4.090 44,530 +0.03(+0.74%)
May 23, 2018 4.110 4.150 4.060 4.060 90,490 +0.00(+0.00%)
May 22, 2018 4.120 4.180 4.040 4.060 59,250 -0.13(-3.10%)
May 21, 2018 4.390 4.390 3.930 4.190 140,449 -0.17(-3.90%)
May 18, 2018 4.470 4.540 4.310 4.360 40,854 -0.10(-2.24%)
May 17, 2018 4.540 4.600 4.270 4.460 89,646 +0.00(+0.00%)
May 16, 2018 4.700 4.700 4.390 4.460 76,846 -0.24(-5.11%)
May 15, 2018 4.850 4.850 4.670 4.700 45,462 -0.10(-2.08%)
May 14, 2018 4.970 4.980 4.640 4.800 115,203 -0.19(-3.81%)
May 11, 2018 5.500 5.500 4.820 4.990 59,782 -0.13(-2.54%)
May 10, 2018 4.880 5.120 4.840 5.120 67,760 +0.15(+3.02%)
May 09, 2018 5.030 5.052 4.850 4.970 71,377 -0.03(-0.60%)
May 08, 2018 5.040 5.040 4.970 5.000 69,787 -0.07(-1.38%)
May 07, 2018 5.260 5.260 5.020 5.070 39,747 -0.20(-3.80%)
May 04, 2018 5.290 5.310 5.250 5.270 52,938 +0.02(+0.38%)
May 03, 2018 5.350 5.390 5.250 5.250 82,883 -0.13(-2.42%)
May 02, 2018 5.280 5.419 5.270 5.380 27,118 +0.08(+1.51%)
May 01, 2018 5.290 5.300 5.270 5.300 26,105 +0.01(+0.19%)
Apr 30, 2018 5.310 5.360 5.290 5.290 30,510 -0.02(-0.38%)
Apr 27, 2018 5.330 5.350 5.290 5.310 24,018 +0.02(+0.38%)
Apr 26, 2018 5.310 5.350 5.290 5.290 59,116 -0.02(-0.38%)
Apr 25, 2018 5.370 5.370 5.310 5.310 64,421 -0.02(-0.38%)
Apr 24, 2018 5.390 5.390 5.330 5.330 70,575 -0.03(-0.56%)
Apr 23, 2018 5.540 5.540 5.340 5.360 24,749 -0.22(-3.94%)
Apr 20, 2018 5.530 5.630 5.530 5.580 62,763 +0.05(+0.90%)
Apr 19, 2018 5.540 5.580 5.510 5.530 50,505 +0.00(+0.00%)
Apr 18, 2018 5.580 5.619 5.530 5.530 83,109 -0.02(-0.36%)
Apr 17, 2018 5.570 5.580 5.535 5.550 64,159 +0.01(+0.18%)
Apr 16, 2018 5.530 5.590 5.490 5.540 12,996 +0.03(+0.54%)
Apr 13, 2018 5.520 5.580 5.490 5.510 31,084 +0.02(+0.36%)
Apr 12, 2018 5.590 5.600 5.490 5.490 110,019 -0.10(-1.79%)
Apr 11, 2018 4.990 5.610 4.840 5.590 589,743 +0.91(+19.44%)
Apr 10, 2018 4.320 4.750 4.320 4.680 58,028 +0.30(+6.85%)
Apr 09, 2018 4.630 4.630 4.330 4.380 31,048 -0.30(-6.41%)
Apr 06, 2018 4.580 5.160 4.535 4.680 159,475 +0.04(+0.86%)
Apr 05, 2018 4.520 4.750 4.490 4.640 21,087 +0.14(+3.11%)
Apr 04, 2018 4.410 4.590 4.310 4.500 77,953 +0.09(+2.04%)
Apr 03, 2018 4.500 4.520 4.410 4.410 45,703 -0.07(-1.56%)
Apr 02, 2018 4.500 4.680 4.420 4.480 66,756 +0.13(+2.99%)
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%)
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.