Celsius Holdings Inc (NQ: CELH )

71.54 +0.57 (+0.80%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 73.03 73.73 70.77 70.97 3,972,762 -1.55(-2.14%)
Apr 16, 2024 72.40 74.19 72.03 72.52 4,095,182 -0.97(-1.32%)
Apr 15, 2024 79.96 80.35 73.07 73.49 5,559,778 -6.23(-7.81%)
Apr 12, 2024 80.07 80.70 78.24 79.72 3,251,056 -1.15(-1.42%)
Apr 11, 2024 84.70 84.97 80.81 80.87 3,300,330 -3.60(-4.26%)
Apr 10, 2024 82.87 85.75 82.16 84.47 2,501,603 -0.17(-0.20%)
Apr 09, 2024 84.17 84.76 80.63 84.64 2,955,067 +0.84(+1.00%)
Apr 08, 2024 83.97 84.85 82.52 83.80 2,475,153 -0.14(-0.17%)
Apr 05, 2024 79.50 84.73 78.13 83.94 4,250,460 +4.47(+5.62%)
Apr 04, 2024 78.55 80.97 78.21 79.47 6,153,054 +2.82(+3.68%)
Apr 03, 2024 79.00 79.55 76.42 76.65 3,951,528 -2.24(-2.84%)
Apr 02, 2024 80.23 80.44 78.14 78.89 4,303,072 -3.64(-4.41%)
Apr 01, 2024 83.93 85.49 81.42 82.53 3,177,277 -0.39(-0.47%)
Mar 28, 2024 83.43 83.27 83.25 82.92 3,356,027 -0.51(-0.61%)
Mar 27, 2024 91.37 91.51 83.03 83.43 6,313,267 -7.79(-8.54%)
Mar 26, 2024 93.03 94.67 90.92 91.22 1,602,696 -0.40(-0.44%)
Mar 25, 2024 92.82 95.63 91.51 91.62 1,865,400 -0.84(-0.91%)
Mar 22, 2024 91.26 93.58 90.88 92.46 1,837,071 +1.51(+1.66%)
Mar 21, 2024 91.62 93.73 90.51 90.95 2,291,051 +0.28(+0.31%)
Mar 20, 2024 86.68 90.78 85.50 90.67 2,523,330 +4.30(+4.98%)
Mar 19, 2024 87.17 87.79 84.90 86.37 4,157,132 -3.17(-3.54%)
Mar 18, 2024 92.93 93.19 88.30 89.54 3,495,273 -3.36(-3.62%)
Mar 15, 2024 92.66 94.00 90.83 92.90 4,014,730 -0.56(-0.60%)
Mar 14, 2024 96.53 99.62 92.02 93.46 5,154,710 -2.65(-2.76%)
Mar 13, 2024 92.58 96.63 92.50 96.11 5,754,711 +5.04(+5.53%)
Mar 12, 2024 86.54 91.36 85.76 91.07 4,118,714 +5.76(+6.75%)
Mar 11, 2024 87.98 88.20 82.37 85.31 5,256,734 -3.58(-4.03%)
Mar 08, 2024 90.06 91.07 87.55 88.89 4,278,373 -0.67(-0.75%)
Mar 07, 2024 87.86 90.25 87.54 89.56 4,138,270 +2.07(+2.37%)
Mar 06, 2024 87.82 88.74 84.35 87.49 4,099,407 +0.76(+0.88%)
Mar 05, 2024 85.90 88.58 83.57 86.73 7,014,343 -0.11(-0.13%)
Mar 04, 2024 79.98 87.25 79.38 86.84 10,781,770 +7.57(+9.55%)
Mar 01, 2024 81.00 85.56 76.85 79.27 15,424,808 -2.35(-2.88%)
Feb 29, 2024 63.91 82.75 63.65 81.62 31,470,400 +13.85(+20.44%)
Feb 28, 2024 67.95 68.55 66.80 67.77 12,740,562 +0.25(+0.37%)
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%)
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.