Skip to main content

Celsius Holdings Inc (NQ: CELH )

82.92 -0.51 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 103.90 107.32 103.01 106.89 1,046,859 +2.63(+2.52%)
May 05, 2023 100.82 105.83 100.82 104.26 1,072,187 +4.22(+4.22%)
May 04, 2023 100.45 102.33 98.97 100.04 719,945 +0.21(+0.21%)
May 03, 2023 100.26 101.69 99.59 99.83 817,050 +0.32(+0.32%)
May 02, 2023 100.57 101.79 96.86 99.51 1,647,057 -3.84(-3.72%)
May 01, 2023 96.17 103.71 96.17 103.35 1,581,738 +7.78(+8.14%)
Apr 28, 2023 92.24 95.70 89.76 95.57 930,301 +2.52(+2.71%)
Apr 27, 2023 92.00 93.85 91.35 93.05 717,217 +1.19(+1.30%)
Apr 26, 2023 91.67 94.96 91.00 91.86 960,977 +1.88(+2.09%)
Apr 25, 2023 91.65 92.83 89.72 89.98 489,684 -2.50(-2.70%)
Apr 24, 2023 90.62 92.57 90.62 92.48 736,292 +1.90(+2.10%)
Apr 21, 2023 90.54 92.30 89.25 90.58 979,546 +0.56(+0.62%)
Apr 20, 2023 88.27 91.44 88.27 90.02 1,078,254 +0.53(+0.59%)
Apr 19, 2023 87.03 89.60 84.29 89.49 1,058,399 +1.80(+2.05%)
Apr 18, 2023 87.65 88.12 84.90 87.69 737,479 +0.26(+0.30%)
Apr 17, 2023 87.09 89.04 86.83 87.43 758,477 +0.51(+0.59%)
Apr 14, 2023 86.83 88.28 85.78 86.92 438,840 -0.44(-0.50%)
Apr 13, 2023 87.04 88.65 86.76 87.36 619,421 +1.29(+1.50%)
Apr 12, 2023 87.54 87.75 85.50 86.07 486,578 -0.82(-0.94%)
Apr 11, 2023 87.28 88.00 86.55 86.89 512,985 -0.11(-0.13%)
Apr 10, 2023 85.77 87.46 84.25 87.00 521,836 +0.29(+0.33%)
Apr 06, 2023 87.86 88.47 86.38 86.71 511,966 -1.65(-1.87%)
Apr 05, 2023 89.09 89.50 86.68 88.36 521,834 -1.55(-1.72%)
Apr 04, 2023 92.15 92.99 89.28 89.91 499,695 -2.23(-2.42%)
Apr 03, 2023 92.44 93.28 90.59 92.14 547,694 -0.80(-0.86%)
Mar 31, 2023 91.85 94.30 91.30 92.94 682,679 +1.50(+1.64%)
Mar 30, 2023 91.94 93.00 90.85 91.44 382,688 +0.82(+0.90%)
Mar 29, 2023 90.63 92.48 89.60 90.62 416,687 +1.17(+1.31%)
Mar 28, 2023 92.05 92.30 89.04 89.45 503,131 -3.07(-3.32%)
Mar 27, 2023 91.29 92.95 90.35 92.52 682,986 +2.06(+2.28%)
Mar 24, 2023 90.35 91.57 89.27 90.46 696,695 +1.58(+1.78%)
Mar 23, 2023 89.40 91.03 87.62 88.88 655,041 +0.35(+0.40%)
Mar 22, 2023 89.54 90.73 88.17 88.53 748,566 -0.66(-0.75%)
Mar 21, 2023 85.04 90.04 84.67 89.19 1,070,649 +5.39(+6.44%)
Mar 20, 2023 84.02 85.21 82.78 83.80 522,450 +0.02(+0.02%)
Mar 17, 2023 84.64 85.45 83.14 83.78 866,983 -1.39(-1.63%)
Mar 16, 2023 83.53 86.65 81.90 85.17 672,122 +1.69(+2.02%)
Mar 15, 2023 82.62 84.12 82.15 83.48 860,225 -1.04(-1.23%)
Mar 14, 2023 83.80 84.91 82.45 84.52 880,705 +2.88(+3.53%)
Mar 13, 2023 81.51 84.16 80.25 81.64 985,754 -1.37(-1.65%)
Mar 10, 2023 86.92 87.65 82.84 83.01 1,134,668 -3.99(-4.59%)
Mar 09, 2023 88.00 88.95 86.49 87.00 847,499 -1.21(-1.37%)
Mar 08, 2023 89.19 91.03 87.74 88.21 773,249 -0.98(-1.10%)
Mar 07, 2023 88.71 91.00 88.39 89.19 1,184,350 +0.80(+0.91%)
Mar 06, 2023 92.00 92.49 87.62 88.39 2,499,992 -6.39(-6.74%)
Mar 03, 2023 93.88 95.00 89.97 94.78 1,620,195 +0.37(+0.39%)
Mar 02, 2023 84.84 96.89 84.14 94.41 2,349,871 +5.63(+6.34%)
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.