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 (%)
Nov 29, 2019 1.627 1.647 1.553 1.617 646,200 -0.03(-2.02%)
Nov 27, 2019 1.647 1.710 1.627 1.650 1,545,900 +0.03(+2.06%)
Nov 26, 2019 1.557 1.633 1.543 1.617 1,304,133 +0.06(+3.63%)
Nov 25, 2019 1.500 1.630 1.500 1.560 2,046,507 +0.07(+4.70%)
Nov 22, 2019 1.533 1.630 1.483 1.490 1,717,200 -0.03(-2.19%)
Nov 21, 2019 1.497 1.533 1.433 1.523 1,748,274 +0.12(+8.55%)
Nov 20, 2019 1.340 1.480 1.277 1.403 3,709,077 +0.07(+4.99%)
Nov 19, 2019 1.270 1.367 1.257 1.337 1,063,518 +0.06(+4.70%)
Nov 18, 2019 1.283 1.283 1.257 1.277 316,026 -0.01(-0.52%)
Nov 15, 2019 1.283 1.310 1.260 1.283 817,500 +0.01(+0.52%)
Nov 14, 2019 1.270 1.317 1.267 1.277 478,413 +0.01(+0.79%)
Nov 13, 2019 1.313 1.327 1.267 1.267 521,304 -0.05(-3.55%)
Nov 12, 2019 1.367 1.367 1.277 1.313 558,342 -0.04(-2.72%)
Nov 11, 2019 1.330 1.377 1.320 1.350 503,580 +0.03(+2.53%)
Nov 08, 2019 1.337 1.357 1.300 1.317 804,000 -0.01(-0.75%)
Nov 07, 2019 1.247 1.360 1.233 1.327 1,999,143 +0.09(+7.57%)
Nov 06, 2019 1.187 1.243 1.157 1.233 692,001 +0.05(+3.93%)
Nov 05, 2019 1.227 1.233 1.183 1.187 462,207 -0.03(-2.47%)
Nov 04, 2019 1.207 1.227 1.177 1.217 744,735 +0.02(+1.39%)
Nov 01, 2019 1.167 1.217 1.163 1.200 385,500 +0.03(+2.27%)
Oct 31, 2019 1.177 1.177 1.143 1.173 354,444 -0.01(-0.85%)
Oct 30, 2019 1.193 1.193 1.147 1.183 289,650 +0.00(+0.00%)
Oct 29, 2019 1.177 1.183 1.148 1.183 465,645 +0.01(+0.57%)
Oct 28, 2019 1.183 1.194 1.153 1.177 687,507 +0.02(+2.02%)
Oct 25, 2019 1.180 1.191 1.123 1.153 393,900 -0.02(-1.70%)
Oct 24, 2019 1.123 1.183 1.123 1.173 1,237,653 +0.07(+6.02%)
Oct 23, 2019 1.080 1.127 1.073 1.107 769,278 +0.03(+3.11%)
Oct 22, 2019 1.077 1.093 1.067 1.073 206,976 -0.01(-0.62%)
Oct 21, 2019 1.067 1.083 1.053 1.080 404,151 +0.02(+2.21%)
Oct 18, 2019 1.063 1.090 1.042 1.057 376,800 -0.02(-1.55%)
Oct 17, 2019 1.087 1.088 1.063 1.073 379,314 -0.00(-0.31%)
Oct 16, 2019 1.070 1.090 1.060 1.077 731,352 +0.02(+1.89%)
Oct 15, 2019 1.077 1.080 1.033 1.057 779,355 -0.02(-2.16%)
Oct 14, 2019 1.083 1.113 1.067 1.080 625,305 +0.00(+0.31%)
Oct 11, 2019 1.070 1.083 1.070 1.077 431,100 +0.00(+0.31%)
Oct 10, 2019 1.080 1.080 1.060 1.073 574,797 +0.00(+0.00%)
Oct 09, 2019 1.057 1.080 1.050 1.073 368,160 +0.01(+1.10%)
Oct 08, 2019 1.063 1.080 1.050 1.062 444,912 -0.02(-1.39%)
Oct 07, 2019 1.107 1.117 1.052 1.077 360,642 -0.02(-1.52%)
Oct 04, 2019 1.063 1.101 1.053 1.093 953,100 +0.04(+3.47%)
Oct 03, 2019 1.090 1.102 1.020 1.057 803,241 -0.03(-2.76%)
Oct 02, 2019 1.103 1.117 1.053 1.087 715,761 -0.03(-2.39%)
Oct 01, 2019 1.160 1.180 1.100 1.113 370,692 -0.05(-3.88%)
Sep 30, 2019 1.130 1.180 1.120 1.158 586,800 +0.04(+3.73%)
Sep 27, 2019 1.137 1.137 1.097 1.117 621,000 -0.01(-1.18%)
Sep 26, 2019 1.157 1.167 1.123 1.130 352,107 -0.03(-2.31%)
Sep 25, 2019 1.170 1.170 1.143 1.157 577,851 -0.01(-0.57%)
Sep 24, 2019 1.193 1.197 1.145 1.163 698,322 -0.02(-1.83%)
Sep 23, 2019 1.183 1.197 1.163 1.185 638,361 +0.01(+0.42%)
Sep 20, 2019 1.183 1.193 1.160 1.180 1,158,600 -0.01(-0.56%)
Sep 19, 2019 1.220 1.230 1.167 1.187 607,593 -0.03(-2.47%)
Sep 18, 2019 1.217 1.227 1.190 1.217 590,028 +0.01(+0.55%)
Sep 17, 2019 1.263 1.275 1.197 1.210 1,175,865 -0.04(-3.46%)
Sep 16, 2019 1.267 1.267 1.233 1.253 773,580 -0.01(-0.79%)
Sep 13, 2019 1.217 1.273 1.217 1.263 2,563,200 +0.06(+5.28%)
Sep 12, 2019 1.233 1.250 1.200 1.200 7,875,735 -0.19(-13.67%)
Sep 11, 2019 1.300 1.403 1.263 1.390 295,005 +0.10(+7.47%)
Sep 10, 2019 1.247 1.303 1.220 1.293 76,029 +0.04(+3.19%)
Sep 09, 2019 1.240 1.283 1.207 1.253 261,147 +0.03(+2.17%)
Sep 06, 2019 1.290 1.317 1.207 1.227 397,800 -0.09(-6.60%)
Sep 05, 2019 1.267 1.323 1.240 1.313 175,692 +0.09(+7.65%)
Sep 04, 2019 1.317 1.353 1.207 1.220 636,969 -0.10(-7.34%)
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.