Breaking News Bar

Business News and Information

Celsius Holdings Inc (NQ: CELH )

68.60 USD -1.03 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.25 71.35 67.81 68.60 546,438 -1.03(-1.48%)
Jul 29, 2021 68.25 73.58 67.60 69.63 977,995 +1.93(+2.85%)
Jul 28, 2021 65.11 68.10 65.38 67.70 513,603 +2.32(+3.55%)
Jul 27, 2021 67.28 67.98 62.80 65.38 878,553 -1.53(-2.29%)
Jul 26, 2021 65.77 67.05 65.01 66.91 529,492 +1.61(+2.47%)
Jul 23, 2021 66.43 66.43 63.57 65.30 735,626 -0.55(-0.84%)
Jul 22, 2021 66.52 67.00 65.31 65.85 519,384 -0.57(-0.86%)
Jul 21, 2021 66.25 67.41 65.31 66.42 535,829 +0.83(+1.27%)
Jul 20, 2021 62.50 65.83 61.23 65.59 599,422 +3.23(+5.18%)
Jul 19, 2021 59.00 63.45 58.84 62.36 713,708 +0.84(+1.37%)
Jul 16, 2021 63.31 63.99 61.32 61.52 841,449 -1.18(-1.88%)
Jul 15, 2021 64.49 64.90 61.57 62.70 893,351 -2.43(-3.73%)
Jul 14, 2021 73.14 73.18 64.42 65.13 1,688,889 -6.63(-9.24%)
Jul 13, 2021 71.24 75.61 70.84 71.76 1,193,712 +0.27(+0.38%)
Jul 12, 2021 72.29 72.90 70.18 71.49 481,880 +0.04(+0.06%)
Jul 09, 2021 70.90 72.35 70.23 71.45 427,106 +0.66(+0.93%)
Jul 08, 2021 67.34 72.47 66.26 70.79 780,862 +0.69(+0.98%)
Jul 07, 2021 74.10 74.57 67.52 70.10 1,149,574 -2.82(-3.87%)
Jul 06, 2021 73.17 73.25 70.74 72.92 626,323 +0.56(+0.77%)
Jul 02, 2021 72.89 73.90 70.56 72.36 732,946 -0.37(-0.51%)
Jul 01, 2021 75.90 76.45 71.51 72.73 841,595 -3.36(-4.42%)
Jun 30, 2021 74.56 76.80 73.37 76.09 980,645 +1.53(+2.06%)
Jun 29, 2021 74.13 74.94 72.36 74.56 955,113 +0.76(+1.04%)
Jun 28, 2021 72.98 74.00 71.26 73.79 916,659 +1.42(+1.96%)
Jun 25, 2021 74.02 74.02 70.02 72.37 2,955,345 -0.86(-1.17%)
Jun 24, 2021 71.47 75.60 71.40 73.23 1,218,269 +3.12(+4.45%)
Jun 23, 2021 70.47 71.11 68.22 70.11 1,098,487 +0.90(+1.30%)
Jun 22, 2021 67.24 69.37 66.03 69.21 1,158,947 +1.75(+2.59%)
Jun 21, 2021 65.69 67.81 64.32 67.46 954,448 +2.06(+3.15%)
Jun 18, 2021 64.42 66.70 64.01 65.40 1,143,314 +0.77(+1.19%)
Jun 17, 2021 61.94 65.06 61.94 64.63 1,136,407 +1.62(+2.57%)
Jun 16, 2021 63.90 65.71 61.71 63.01 2,184,578 -0.93(-1.45%)
Jun 15, 2021 64.55 65.50 62.50 63.94 1,065,609 -0.61(-0.95%)
Jun 14, 2021 63.84 64.90 62.00 64.55 1,589,243 +0.74(+1.16%)
Jun 11, 2021 63.49 63.95 61.75 63.81 2,228,536 +2.06(+3.34%)
Jun 10, 2021 63.15 64.84 60.75 61.75 7,944,186 -10.98(-15.10%)
Jun 09, 2021 73.41 74.50 70.91 72.73 864,117 +0.28(+0.39%)
Jun 08, 2021 82.50 83.00 71.00 72.45 2,449,505 -9.49(-11.58%)
Jun 07, 2021 79.43 82.62 78.50 81.94 1,216,605 +3.81(+4.88%)
Jun 04, 2021 75.28 80.88 74.35 78.13 1,263,141 +4.60(+6.26%)
Jun 03, 2021 74.73 76.47 71.46 73.53 1,522,895 -2.94(-3.84%)
Jun 02, 2021 66.71 78.57 66.05 76.47 2,429,729 +10.00(+15.04%)
Jun 01, 2021 66.62 67.48 63.67 66.47 815,323 +0.93(+1.42%)
May 28, 2021 66.00 67.95 65.29 65.54 797,208 -0.11(-0.17%)
May 27, 2021 64.13 65.77 63.48 65.65 932,987 +1.62(+2.53%)
May 26, 2021 62.90 66.97 62.21 64.03 1,035,350 +1.44(+2.30%)
May 25, 2021 64.28 65.65 61.61 62.59 820,083 -1.30(-2.03%)
May 24, 2021 60.10 64.16 58.32 63.89 959,390 +3.85(+6.41%)
May 21, 2021 58.92 60.81 56.55 60.04 1,275,227 +2.79(+4.87%)
May 20, 2021 54.08 57.28 53.22 57.25 889,845 +3.65(+6.81%)
May 19, 2021 50.56 53.70 49.88 53.60 588,050 +0.51(+0.96%)
May 18, 2021 55.00 55.23 53.01 53.09 702,860 -1.59(-2.91%)
May 17, 2021 54.00 55.88 53.01 54.68 653,372 +0.53(+0.98%)
May 14, 2021 52.86 55.35 50.06 54.15 1,600,776 +2.45(+4.74%)
May 13, 2021 51.26 53.38 46.50 51.70 1,953,313 +5.57(+12.07%)
May 12, 2021 48.70 48.70 45.00 46.13 1,232,760 -2.67(-5.47%)
May 11, 2021 44.00 49.24 43.60 48.80 869,104 +1.47(+3.11%)
May 10, 2021 48.21 48.68 46.22 47.33 1,249,371 -1.74(-3.55%)
May 07, 2021 50.00 51.54 48.59 49.07 1,718,417 -0.69(-1.39%)
May 06, 2021 51.50 52.77 48.89 49.76 1,575,846 -2.24(-4.31%)
May 05, 2021 53.66 55.11 51.43 52.00 748,420 -0.74(-1.40%)
May 04, 2021 55.05 56.25 52.09 52.74 833,774 -3.70(-6.56%)
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.
 
bottom clear