Celsius Holdings Inc (NQ: CELH )

67.52 +1.96 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 66.75 68.00 65.53 67.52 7,437,083 +1.96(+2.99%)
Feb 26, 2024 64.69 66.37 63.95 65.56 4,196,173 +1.51(+2.36%)
Feb 23, 2024 64.00 64.45 62.42 64.05 2,701,304 -0.08(-0.12%)
Feb 22, 2024 62.17 64.89 62.17 64.13 2,796,484 +2.94(+4.80%)
Feb 21, 2024 63.20 63.45 60.95 61.19 3,275,830 -2.37(-3.73%)
Feb 20, 2024 64.52 65.16 62.70 63.56 3,429,432 -0.85(-1.32%)
Feb 16, 2024 63.30 64.98 62.83 64.41 3,538,512 +1.02(+1.61%)
Feb 15, 2024 63.18 64.10 62.20 63.39 3,136,544 +0.83(+1.33%)
Feb 14, 2024 61.23 63.94 60.50 62.56 5,544,697 +2.68(+4.48%)
Feb 13, 2024 57.00 60.48 56.27 59.88 3,368,740 +0.63(+1.06%)
Feb 12, 2024 58.54 60.26 58.08 59.25 3,057,020 +0.86(+1.47%)
Feb 09, 2024 59.49 59.54 57.66 58.39 2,520,894 -0.32(-0.55%)
Feb 08, 2024 57.97 59.05 57.51 58.71 2,758,677 +0.94(+1.63%)
Feb 07, 2024 55.80 57.87 55.38 57.77 3,379,507 +1.97(+3.53%)
Feb 06, 2024 53.17 56.70 53.05 55.80 5,686,439 +2.59(+4.87%)
Feb 05, 2024 52.54 53.23 50.29 53.21 3,807,362 -0.14(-0.26%)
Feb 02, 2024 51.57 53.79 50.90 53.35 4,197,694 +2.25(+4.40%)
Feb 01, 2024 50.00 51.77 49.56 51.10 2,850,153 +1.20(+2.40%)
Jan 31, 2024 50.73 51.36 49.46 49.90 3,793,907 -1.04(-2.04%)
Jan 30, 2024 52.00 52.32 50.94 50.94 3,005,148 -1.14(-2.19%)
Jan 29, 2024 52.46 52.53 50.75 52.08 4,861,838 -0.34(-0.65%)
Jan 26, 2024 53.50 53.57 52.09 52.42 2,864,031 -0.88(-1.65%)
Jan 25, 2024 52.95 54.33 52.52 53.30 2,860,887 +0.43(+0.81%)
Jan 24, 2024 53.08 53.56 51.90 52.87 3,669,791 -0.17(-0.32%)
Jan 23, 2024 52.70 53.81 51.86 53.04 4,132,035 +0.38(+0.73%)
Jan 22, 2024 54.01 54.67 52.03 52.66 8,739,432 +0.66(+1.28%)
Jan 19, 2024 57.50 57.50 51.68 51.99 17,038,372 -7.59(-12.74%)
Jan 18, 2024 60.41 61.49 58.56 59.58 3,524,872 -0.29(-0.48%)
Jan 17, 2024 59.63 60.10 58.13 59.87 2,992,237 -0.10(-0.17%)
Jan 16, 2024 60.62 61.26 59.53 59.97 3,147,025 -0.38(-0.63%)
Jan 12, 2024 59.61 62.05 59.42 60.35 3,592,772 +1.29(+2.18%)
Jan 11, 2024 59.81 60.65 57.32 59.06 3,575,922 -0.73(-1.22%)
Jan 10, 2024 58.70 60.21 58.05 59.79 3,736,036 +1.71(+2.94%)
Jan 09, 2024 58.03 60.70 57.71 58.08 5,517,005 -0.07(-0.12%)
Jan 08, 2024 57.11 58.16 54.02 58.15 4,162,758 +0.87(+1.52%)
Jan 05, 2024 56.35 59.33 55.61 57.28 3,797,874 +0.73(+1.29%)
Jan 04, 2024 55.60 58.66 54.62 56.55 4,769,052 +1.19(+2.15%)
Jan 03, 2024 58.68 59.68 55.14 55.36 4,931,440 -3.67(-6.22%)
Jan 02, 2024 54.06 59.14 53.03 59.03 6,339,516 +4.51(+8.27%)
Dec 29, 2023 55.36 56.03 54.25 54.52 2,703,525 -0.93(-1.68%)
Dec 28, 2023 55.65 56.63 54.80 55.45 3,449,374 -0.27(-0.48%)
Dec 27, 2023 53.11 56.12 53.11 55.72 5,651,248 +2.77(+5.23%)
Dec 26, 2023 50.01 53.40 49.69 52.95 4,271,041 +2.91(+5.82%)
Dec 22, 2023 50.40 51.32 49.93 50.04 2,030,612 -0.25(-0.50%)
Dec 21, 2023 49.60 50.65 49.51 50.29 2,104,195 +1.20(+2.44%)
Dec 20, 2023 50.51 50.80 48.94 49.09 4,596,689 -1.90(-3.73%)
Dec 19, 2023 50.12 51.93 50.08 50.99 2,844,567 +1.23(+2.47%)
Dec 18, 2023 49.75 50.58 49.10 49.76 2,965,695 +0.08(+0.16%)
Dec 15, 2023 51.13 51.80 49.00 49.68 5,890,940 -1.22(-2.40%)
Dec 14, 2023 52.76 54.12 50.65 50.90 5,140,907 -0.99(-1.91%)
Dec 13, 2023 49.19 52.09 48.70 51.89 4,312,060 +2.76(+5.62%)
Dec 12, 2023 49.60 49.95 48.11 49.13 3,992,759 -0.56(-1.13%)
Dec 11, 2023 50.89 50.95 49.22 49.69 3,500,596 -1.21(-2.38%)
Dec 08, 2023 50.68 51.30 50.10 50.90 3,450,653 -0.06(-0.12%)
Dec 07, 2023 51.06 51.07 49.30 50.96 3,840,655 -0.26(-0.51%)
Dec 06, 2023 51.65 52.21 51.15 51.22 3,202,419 -0.78(-1.50%)
Dec 05, 2023 51.77 53.77 51.77 52.00 3,392,057 -0.36(-0.69%)
Dec 04, 2023 52.00 54.46 51.83 52.36 4,755,100 +0.37(+0.71%)
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.