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

Celsius Holdings Inc (NQ: CELH )

28.90 -1.11 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2020 2.847 3.140 2.837 3.090 1,849,800 +0.19(+6.67%)
May 28, 2020 2.977 3.083 2.873 2.897 2,019,801 -0.07(-2.36%)
May 27, 2020 3.103 3.203 2.937 2.967 2,377,227 -0.11(-3.68%)
May 26, 2020 3.100 3.477 3.067 3.080 5,037,438 +0.08(+2.78%)
May 22, 2020 2.857 2.997 2.779 2.997 2,472,300 +0.20(+7.15%)
May 21, 2020 2.707 3.000 2.670 2.797 4,003,002 +0.14(+5.40%)
May 20, 2020 2.640 2.800 2.577 2.653 4,223,562 +0.03(+1.14%)
May 19, 2020 2.327 2.733 2.313 2.623 6,043,998 +0.31(+13.56%)
May 18, 2020 2.217 2.333 2.173 2.310 1,764,198 +0.15(+6.94%)
May 15, 2020 2.123 2.217 2.100 2.160 1,356,000 +0.01(+0.62%)
May 14, 2020 2.017 2.173 1.890 2.147 1,704,018 +0.15(+7.33%)
May 13, 2020 2.117 2.177 1.867 2.000 2,897,985 -0.11(-5.21%)
May 12, 2020 2.070 2.517 2.017 2.110 7,687,203 +0.29(+15.72%)
May 11, 2020 1.747 1.870 1.650 1.823 2,374,680 +0.13(+7.47%)
May 08, 2020 1.537 1.720 1.513 1.697 1,488,300 +0.18(+12.12%)
May 07, 2020 1.533 1.570 1.497 1.513 880,779 -0.01(-0.87%)
May 06, 2020 1.627 1.650 1.517 1.527 836,301 -0.08(-5.18%)
May 05, 2020 1.597 1.643 1.587 1.610 556,758 +0.05(+2.99%)
May 04, 2020 1.607 1.660 1.543 1.563 984,477 -0.07(-4.29%)
May 01, 2020 1.663 1.683 1.597 1.633 1,158,600 -0.04(-2.39%)
Apr 30, 2020 1.753 1.777 1.587 1.673 1,160,619 +0.03(+1.62%)
Apr 29, 2020 1.660 1.713 1.633 1.647 966,144 +0.04(+2.49%)
Apr 28, 2020 1.660 1.660 1.573 1.607 838,074 +0.02(+1.05%)
Apr 27, 2020 1.523 1.617 1.517 1.590 836,604 +0.09(+6.24%)
Apr 24, 2020 1.527 1.530 1.487 1.497 687,900 -0.03(-1.75%)
Apr 23, 2020 1.517 1.570 1.490 1.523 682,752 +0.03(+1.78%)
Apr 22, 2020 1.493 1.553 1.467 1.497 854,682 +0.05(+3.22%)
Apr 21, 2020 1.447 1.467 1.343 1.450 645,975 -0.01(-0.91%)
Apr 20, 2020 1.463 1.493 1.430 1.463 425,352 -0.01(-0.45%)
Apr 17, 2020 1.447 1.483 1.383 1.470 953,700 +0.07(+5.25%)
Apr 16, 2020 1.433 1.453 1.367 1.397 1,115,016 -0.02(-1.64%)
Apr 15, 2020 1.520 1.530 1.410 1.420 1,290,453 -0.13(-8.39%)
Apr 14, 2020 1.550 1.657 1.493 1.550 906,093 +0.03(+1.97%)
Apr 13, 2020 1.543 1.567 1.470 1.520 711,966 +0.00(+0.00%)
Apr 09, 2020 1.407 1.533 1.363 1.520 1,718,700 +0.16(+11.49%)
Apr 08, 2020 1.373 1.427 1.352 1.363 1,179,750 +0.00(+0.00%)
Apr 07, 2020 1.353 1.407 1.300 1.363 1,066,638 +0.02(+1.49%)
Apr 06, 2020 1.337 1.363 1.280 1.343 1,008,486 +0.06(+4.95%)
Apr 03, 2020 1.290 1.323 1.257 1.280 565,200 +0.01(+0.79%)
Apr 02, 2020 1.290 1.360 1.260 1.270 875,325 -0.01(-0.78%)
Apr 01, 2020 1.393 1.393 1.273 1.280 642,849 -0.12(-8.79%)
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%)
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.